ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
198940/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,801,10,2,1.26,23086913,29030,34.77,791,803,790,1028,554,791,795.28,9.87,0,-3768,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,312,-3.66,0.66,12,0.07,-219.00,1208.00,2137,20240507,-62.52,660,20250304,21.36,888,-9.80,20250102,660,21.36,20250304,3010,-73.39,20240507,660,21.36,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,8396,N,00,N
20250429,150930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,796,5,2,0.63,22527213,28330,33.94,791,803,790,1028,554,791,795.17,9.87,0,-3433,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,310,-3.63,0.66,12,0.07,-219.00,1208.00,2137,20240507,-62.75,660,20250304,20.61,888,-10.36,20250102,660,20.61,20250304,3010,-73.55,20240507,660,20.61,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,140932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,800,9,2,1.14,19583314,24635,29.51,791,800,790,1028,554,791,794.94,9.87,0,-631,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,311,-3.65,0.66,12,0.06,-219.00,1208.00,2137,20240507,-62.56,660,20250304,21.21,888,-9.91,20250102,660,21.21,20250304,3010,-73.42,20240507,660,21.21,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,130930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,796,5,2,0.63,18171345,22869,27.39,791,800,790,1028,554,791,794.58,9.87,0,-1590,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,310,-3.63,0.66,12,0.06,-219.00,1208.00,2137,20240507,-62.75,660,20250304,20.61,888,-10.36,20250102,660,20.61,20250304,3010,-73.55,20240507,660,20.61,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,795,4,2,0.51,10018022,12615,15.11,791,800,790,1028,554,791,794.14,9.87,0,-1652,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,309,-3.63,0.66,12,0.03,-219.00,1208.00,2137,20240507,-62.80,660,20250304,20.45,888,-10.47,20250102,660,20.45,20250304,3010,-73.59,20240507,660,20.45,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,110932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,797,6,2,0.76,3612443,4541,5.44,791,800,790,1028,554,791,795.52,9.87,0,-689,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,310,-3.64,0.66,12,0.01,-219.00,1208.00,2137,20240507,-62.70,660,20250304,20.76,888,-10.25,20250102,660,20.76,20250304,3010,-73.52,20240507,660,20.76,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,100933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,798,7,2,0.88,2391640,2999,3.59,791,800,790,1028,554,791,797.48,9.87,0,-687,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,311,-3.64,0.66,12,0.01,-219.00,1208.00,2137,20240507,-62.66,660,20250304,20.91,888,-10.14,20250102,660,20.91,20250304,3010,-73.49,20240507,660,20.91,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250429,090935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,796,5,2,0.63,72135,91,0.11,791,798,791,1028,554,791,792.69,9.87,0,-26,809,799,792,782,775,805,788,195,237,500,520,1,1,38922978,310,-3.63,0.66,12,0.00,-219.00,1208.00,2137,20240507,-62.75,660,20250304,20.61,888,-10.36,20250102,660,20.61,20250304,3010,-73.55,20240507,660,20.61,20250304,0.00,Y,198940,500,194 억,,3841234,N,N,4841,N,00,N
20250428,160925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,791,3,2,0.38,66575178,83477,78.80,785,802,785,1024,552,788,797.53,9.86,0,1827,808,797,783,772,758,803,778,195,236,500,520,1,1,38922978,308,-3.61,0.65,12,0.21,-219.00,1208.00,2137,20240507,-62.99,660,20250304,19.85,888,-10.92,20250102,660,19.85,20250304,3010,-73.72,20240507,660,19.85,20250304,0.00,Y,198940,500,194 억,,3839407,N,N,4841,N,00,N
20250428,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,793,5,2,0.63,64799939,81231,76.68,785,802,785,1024,552,788,797.72,9.86,0,2333,808,797,783,772,758,803,778,195,236,500,520,1,1,38922978,309,-3.62,0.66,12,0.21,-219.00,1208.00,2137,20240507,-62.89,660,20250304,20.15,888,-10.70,20250102,660,20.15,20250304,3010,-73.65,20240507,660,20.15,20250304,0.00,Y,198940,500,194 억,,3839407,N,N,761,N,00,N
20250428,140929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,795,7,2,0.89,64763468,81185,76.64,785,802,785,1024,552,788,797.73,9.86,0,2320,808,797,783,772,758,803,778,195,236,500,520,1,1,38922978,309,-3.63,0.66,12,0.21,-219.00,1208.00,2137,20240507,-62.80,660,20250304,20.45,888,-10.47,20250102,660,20.45,20250304,3010,-73.59,20240507,660,20.45,20250304,0.00,Y,198940,500,194 억,,3839407,N,N,761,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160926 57 100.00 KOSDAQ 금속 N N N N N 801 10 2 1.26 23086913 29030 34.77 791 803 790 1028 554 791 795.28 9.87 0 -3768 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 312 -3.66 0.66 12 0.07 -219.00 1208.00 2137 20240507 -62.52 660 20250304 21.36 888 -9.80 20250102 660 21.36 20250304 3010 -73.39 20240507 660 21.36 20250304 0.00 Y 198940 500 194 억 3841234 N N 8396 N 00 N
3 20250429 150930 57 100.00 KOSDAQ 금속 N N N N N 796 5 2 0.63 22527213 28330 33.94 791 803 790 1028 554 791 795.17 9.87 0 -3433 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 310 -3.63 0.66 12 0.07 -219.00 1208.00 2137 20240507 -62.75 660 20250304 20.61 888 -10.36 20250102 660 20.61 20250304 3010 -73.55 20240507 660 20.61 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
4 20250429 140932 57 100.00 KOSDAQ 금속 N N N N N 800 9 2 1.14 19583314 24635 29.51 791 800 790 1028 554 791 794.94 9.87 0 -631 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 311 -3.65 0.66 12 0.06 -219.00 1208.00 2137 20240507 -62.56 660 20250304 21.21 888 -9.91 20250102 660 21.21 20250304 3010 -73.42 20240507 660 21.21 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
5 20250429 130930 57 100.00 KOSDAQ 금속 N N N N N 796 5 2 0.63 18171345 22869 27.39 791 800 790 1028 554 791 794.58 9.87 0 -1590 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 310 -3.63 0.66 12 0.06 -219.00 1208.00 2137 20240507 -62.75 660 20250304 20.61 888 -10.36 20250102 660 20.61 20250304 3010 -73.55 20240507 660 20.61 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
6 20250429 120933 57 100.00 KOSDAQ 금속 N N N N N 795 4 2 0.51 10018022 12615 15.11 791 800 790 1028 554 791 794.14 9.87 0 -1652 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 309 -3.63 0.66 12 0.03 -219.00 1208.00 2137 20240507 -62.80 660 20250304 20.45 888 -10.47 20250102 660 20.45 20250304 3010 -73.59 20240507 660 20.45 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
7 20250429 110932 57 100.00 KOSDAQ 금속 N N N N N 797 6 2 0.76 3612443 4541 5.44 791 800 790 1028 554 791 795.52 9.87 0 -689 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 310 -3.64 0.66 12 0.01 -219.00 1208.00 2137 20240507 -62.70 660 20250304 20.76 888 -10.25 20250102 660 20.76 20250304 3010 -73.52 20240507 660 20.76 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
8 20250429 100933 57 100.00 KOSDAQ 금속 N N N N N 798 7 2 0.88 2391640 2999 3.59 791 800 790 1028 554 791 797.48 9.87 0 -687 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 311 -3.64 0.66 12 0.01 -219.00 1208.00 2137 20240507 -62.66 660 20250304 20.91 888 -10.14 20250102 660 20.91 20250304 3010 -73.49 20240507 660 20.91 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
9 20250429 090935 57 100.00 KOSDAQ 금속 N N N N N 796 5 2 0.63 72135 91 0.11 791 798 791 1028 554 791 792.69 9.87 0 -26 809 799 792 782 775 805 788 195 237 500 520 1 1 38922978 310 -3.63 0.66 12 0.00 -219.00 1208.00 2137 20240507 -62.75 660 20250304 20.61 888 -10.36 20250102 660 20.61 20250304 3010 -73.55 20240507 660 20.61 20250304 0.00 Y 198940 500 194 억 3841234 N N 4841 N 00 N
10 20250428 160925 57 100.00 KOSDAQ 금속 N N N N N 791 3 2 0.38 66575178 83477 78.80 785 802 785 1024 552 788 797.53 9.86 0 1827 808 797 783 772 758 803 778 195 236 500 520 1 1 38922978 308 -3.61 0.65 12 0.21 -219.00 1208.00 2137 20240507 -62.99 660 20250304 19.85 888 -10.92 20250102 660 19.85 20250304 3010 -73.72 20240507 660 19.85 20250304 0.00 Y 198940 500 194 억 3839407 N N 4841 N 00 N
11 20250428 150929 57 100.00 KOSDAQ 금속 N N N N N 793 5 2 0.63 64799939 81231 76.68 785 802 785 1024 552 788 797.72 9.86 0 2333 808 797 783 772 758 803 778 195 236 500 520 1 1 38922978 309 -3.62 0.66 12 0.21 -219.00 1208.00 2137 20240507 -62.89 660 20250304 20.15 888 -10.70 20250102 660 20.15 20250304 3010 -73.65 20240507 660 20.15 20250304 0.00 Y 198940 500 194 억 3839407 N N 761 N 00 N
12 20250428 140929 57 100.00 KOSDAQ 금속 N N N N N 795 7 2 0.89 64763468 81185 76.64 785 802 785 1024 552 788 797.73 9.86 0 2320 808 797 783 772 758 803 778 195 236 500 520 1 1 38922978 309 -3.63 0.66 12 0.21 -219.00 1208.00 2137 20240507 -62.80 660 20250304 20.45 888 -10.47 20250102 660 20.45 20250304 3010 -73.59 20240507 660 20.45 20250304 0.00 Y 198940 500 194 억 3839407 N N 761 N 00 N