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
258610/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
20250429,161037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1916,-59,5,-2.99,148915223,75941,62.58,1975,2075,1915,2565,1383,1975,1960.93,1.42,0,-14835,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,513,8.63,1.39,12,0.28,222.00,1374.00,2845,20240429,-32.65,1011,20241209,89.52,2550,-24.86,20250415,1206,58.87,20250113,2845,-32.65,20240429,1011,89.52,20241209,0.00,Y,258610,500,133 억,,379642,N,N,1881,N,00,N
20250429,151041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-29,5,-1.47,145003576,73904,60.90,1975,2075,1915,2565,1383,1975,1962.05,1.42,0,-14655,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,521,8.77,1.42,12,0.28,222.00,1374.00,2845,20240429,-31.60,1011,20241209,92.48,2550,-23.69,20250415,1206,61.36,20250113,2845,-31.60,20240429,1011,92.48,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,141043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,-29,5,-1.47,98481893,49751,41.00,1975,2075,1932,2565,1383,1975,1979.50,1.42,0,-10162,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,521,8.77,1.42,12,0.19,222.00,1374.00,2845,20240429,-31.60,1011,20241209,92.48,2550,-23.69,20250415,1206,61.36,20250113,2845,-31.60,20240429,1011,92.48,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,131041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1948,-27,5,-1.37,95613285,48272,39.78,1975,2075,1932,2565,1383,1975,1980.72,1.42,0,-9845,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,522,8.77,1.42,12,0.18,222.00,1374.00,2845,20240429,-31.53,1011,20241209,92.68,2550,-23.61,20250415,1206,61.53,20250113,2845,-31.53,20240429,1011,92.68,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,121044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,-20,5,-1.01,91333886,46066,37.96,1975,2075,1932,2565,1383,1975,1982.67,1.42,0,-8824,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,524,8.81,1.42,12,0.17,222.00,1374.00,2845,20240429,-31.28,1011,20241209,93.37,2550,-23.33,20250415,1206,62.11,20250113,2845,-31.28,20240429,1011,93.37,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,111043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,-20,5,-1.01,88512580,44618,36.77,1975,2075,1932,2565,1383,1975,1983.79,1.42,0,-7405,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,524,8.81,1.42,12,0.17,222.00,1374.00,2845,20240429,-31.28,1011,20241209,93.37,2550,-23.33,20250415,1206,62.11,20250113,2845,-31.28,20240429,1011,93.37,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,101044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1957,-18,5,-0.91,76972102,38701,31.89,1975,2075,1950,2565,1383,1975,1988.89,1.42,0,-4613,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,1,1,26787133,524,8.82,1.42,12,0.14,222.00,1374.00,2845,20240429,-31.21,1011,20241209,93.57,2550,-23.25,20250415,1206,62.27,20250113,2845,-31.21,20240429,1011,93.57,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250429,091046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,30,2,1.52,13486387,6799,5.60,1975,2015,1973,2565,1383,1975,1983.58,1.42,0,3483,2052,2013,1940,1901,1828,2033,1921,134,590,500,1380,5,1,26787133,537,9.03,1.46,12,0.03,222.00,1374.00,2845,20240429,-29.53,1011,20241209,98.32,2550,-21.37,20250415,1206,66.25,20250113,2845,-29.53,20240429,1011,98.32,20241209,0.00,Y,258610,500,133 억,,379642,N,N,3921,N,00,N
20250428,161035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1975,57,2,2.97,233533694,120813,184.77,1920,1979,1867,2490,1343,1918,1933.02,1.41,0,3594,1986,1952,1920,1886,1854,1936,1870,134,572,500,1340,1,1,26787133,529,8.90,1.44,12,0.45,222.00,1374.00,2845,20240429,-30.58,1011,20241209,95.35,2550,-22.55,20250415,1206,63.76,20250113,2845,-30.58,20240429,1011,95.35,20241209,0.00,Y,258610,500,133 억,,376474,N,N,3921,N,00,N
20250428,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1962,44,2,2.29,210201764,108968,166.66,1920,1979,1867,2490,1343,1918,1929.02,1.41,0,-3829,1986,1952,1920,1886,1854,1936,1870,134,572,500,1340,1,1,26787133,526,8.84,1.43,12,0.41,222.00,1374.00,2845,20240429,-31.04,1011,20241209,94.07,2550,-23.06,20250415,1206,62.69,20250113,2845,-31.04,20240429,1011,94.07,20241209,0.00,Y,258610,500,133 억,,376474,N,N,0,N,00,N
20250428,141041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,33,2,1.72,176734219,91818,140.43,1920,1979,1867,2490,1343,1918,1924.83,1.41,0,-4124,1986,1952,1920,1886,1854,1936,1870,134,572,500,1340,1,1,26787133,523,8.79,1.42,12,0.34,222.00,1374.00,2845,20240429,-31.42,1011,20241209,92.98,2550,-23.49,20250415,1206,61.77,20250113,2845,-31.42,20240429,1011,92.98,20241209,0.00,Y,258610,500,133 억,,376474,N,N,0,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 161037 57 100.00 KOSDAQ 금속 N N N N N 1916 -59 5 -2.99 148915223 75941 62.58 1975 2075 1915 2565 1383 1975 1960.93 1.42 0 -14835 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 513 8.63 1.39 12 0.28 222.00 1374.00 2845 20240429 -32.65 1011 20241209 89.52 2550 -24.86 20250415 1206 58.87 20250113 2845 -32.65 20240429 1011 89.52 20241209 0.00 Y 258610 500 133 억 379642 N N 1881 N 00 N
3 20250429 151041 57 100.00 KOSDAQ 금속 N N N N N 1946 -29 5 -1.47 145003576 73904 60.90 1975 2075 1915 2565 1383 1975 1962.05 1.42 0 -14655 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 521 8.77 1.42 12 0.28 222.00 1374.00 2845 20240429 -31.60 1011 20241209 92.48 2550 -23.69 20250415 1206 61.36 20250113 2845 -31.60 20240429 1011 92.48 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
4 20250429 141043 57 100.00 KOSDAQ 금속 N N N N N 1946 -29 5 -1.47 98481893 49751 41.00 1975 2075 1932 2565 1383 1975 1979.50 1.42 0 -10162 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 521 8.77 1.42 12 0.19 222.00 1374.00 2845 20240429 -31.60 1011 20241209 92.48 2550 -23.69 20250415 1206 61.36 20250113 2845 -31.60 20240429 1011 92.48 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
5 20250429 131041 57 100.00 KOSDAQ 금속 N N N N N 1948 -27 5 -1.37 95613285 48272 39.78 1975 2075 1932 2565 1383 1975 1980.72 1.42 0 -9845 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 522 8.77 1.42 12 0.18 222.00 1374.00 2845 20240429 -31.53 1011 20241209 92.68 2550 -23.61 20250415 1206 61.53 20250113 2845 -31.53 20240429 1011 92.68 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
6 20250429 121044 57 100.00 KOSDAQ 금속 N N N N N 1955 -20 5 -1.01 91333886 46066 37.96 1975 2075 1932 2565 1383 1975 1982.67 1.42 0 -8824 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 524 8.81 1.42 12 0.17 222.00 1374.00 2845 20240429 -31.28 1011 20241209 93.37 2550 -23.33 20250415 1206 62.11 20250113 2845 -31.28 20240429 1011 93.37 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
7 20250429 111043 57 100.00 KOSDAQ 금속 N N N N N 1955 -20 5 -1.01 88512580 44618 36.77 1975 2075 1932 2565 1383 1975 1983.79 1.42 0 -7405 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 524 8.81 1.42 12 0.17 222.00 1374.00 2845 20240429 -31.28 1011 20241209 93.37 2550 -23.33 20250415 1206 62.11 20250113 2845 -31.28 20240429 1011 93.37 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
8 20250429 101044 57 100.00 KOSDAQ 금속 N N N N N 1957 -18 5 -0.91 76972102 38701 31.89 1975 2075 1950 2565 1383 1975 1988.89 1.42 0 -4613 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 1 1 26787133 524 8.82 1.42 12 0.14 222.00 1374.00 2845 20240429 -31.21 1011 20241209 93.57 2550 -23.25 20250415 1206 62.27 20250113 2845 -31.21 20240429 1011 93.57 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
9 20250429 091046 57 100.00 KOSDAQ 금속 N N N N N 2005 30 2 1.52 13486387 6799 5.60 1975 2015 1973 2565 1383 1975 1983.58 1.42 0 3483 2052 2013 1940 1901 1828 2033 1921 134 590 500 1380 5 1 26787133 537 9.03 1.46 12 0.03 222.00 1374.00 2845 20240429 -29.53 1011 20241209 98.32 2550 -21.37 20250415 1206 66.25 20250113 2845 -29.53 20240429 1011 98.32 20241209 0.00 Y 258610 500 133 억 379642 N N 3921 N 00 N
10 20250428 161035 57 100.00 KOSDAQ 금속 N N N N N 1975 57 2 2.97 233533694 120813 184.77 1920 1979 1867 2490 1343 1918 1933.02 1.41 0 3594 1986 1952 1920 1886 1854 1936 1870 134 572 500 1340 1 1 26787133 529 8.90 1.44 12 0.45 222.00 1374.00 2845 20240429 -30.58 1011 20241209 95.35 2550 -22.55 20250415 1206 63.76 20250113 2845 -30.58 20240429 1011 95.35 20241209 0.00 Y 258610 500 133 억 376474 N N 3921 N 00 N
11 20250428 151040 57 100.00 KOSDAQ 금속 N N N N N 1962 44 2 2.29 210201764 108968 166.66 1920 1979 1867 2490 1343 1918 1929.02 1.41 0 -3829 1986 1952 1920 1886 1854 1936 1870 134 572 500 1340 1 1 26787133 526 8.84 1.43 12 0.41 222.00 1374.00 2845 20240429 -31.04 1011 20241209 94.07 2550 -23.06 20250415 1206 62.69 20250113 2845 -31.04 20240429 1011 94.07 20241209 0.00 Y 258610 500 133 억 376474 N N 0 N 00 N
12 20250428 141041 57 100.00 KOSDAQ 금속 N N N N N 1951 33 2 1.72 176734219 91818 140.43 1920 1979 1867 2490 1343 1918 1924.83 1.41 0 -4124 1986 1952 1920 1886 1854 1936 1870 134 572 500 1340 1 1 26787133 523 8.79 1.42 12 0.34 222.00 1374.00 2845 20240429 -31.42 1011 20241209 92.98 2550 -23.49 20250415 1206 61.77 20250113 2845 -31.42 20240429 1011 92.98 20241209 0.00 Y 258610 500 133 억 376474 N N 0 N 00 N