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
295310/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
20250429,161112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21000,-200,5,-0.94,1779316100,85390,61.82,21250,21500,20450,27550,14850,21200,20837.52,2.23,0,17821,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2499,-26.82,3.78,12,0.72,-783.00,5555.00,34250,20250214,-38.69,10460,20240718,100.76,34250,-38.69,20250214,16000,31.25,20250409,34250,-38.69,20250214,10460,100.76,20240718,6.68,Y,295310,500,59 억,,265267,N,N,5661,N,00,N
20250429,151118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20900,-300,5,-1.42,1744717000,83738,60.62,21250,21500,20450,27550,14850,21200,20835.43,2.23,0,18454,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2488,-26.69,3.76,12,0.70,-783.00,5555.00,34250,20250214,-38.98,10460,20240718,99.81,34250,-38.98,20250214,16000,30.62,20250409,34250,-38.98,20250214,10460,99.81,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,141120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20900,-300,5,-1.42,1591069375,76410,55.32,21250,21500,20450,27550,14850,21200,20822.79,2.23,0,21866,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2488,-26.69,3.76,12,0.64,-783.00,5555.00,34250,20250214,-38.98,10460,20240718,99.81,34250,-38.98,20250214,16000,30.62,20250409,34250,-38.98,20250214,10460,99.81,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,131117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20800,-400,5,-1.89,1484264200,71268,51.59,21250,21500,20450,27550,14850,21200,20826.52,2.23,0,21904,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2476,-26.56,3.74,12,0.60,-783.00,5555.00,34250,20250214,-39.27,10460,20240718,98.85,34250,-39.27,20250214,16000,30.00,20250409,34250,-39.27,20250214,10460,98.85,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,121121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20800,-400,5,-1.89,1380761600,66278,47.98,21250,21500,20450,27550,14850,21200,20832.88,2.23,0,22807,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2476,-26.56,3.74,12,0.56,-783.00,5555.00,34250,20250214,-39.27,10460,20240718,98.85,34250,-39.27,20250214,16000,30.00,20250409,34250,-39.27,20250214,10460,98.85,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,111119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20850,-350,5,-1.65,1262374150,60581,43.86,21250,21500,20450,27550,14850,21200,20837.79,2.23,0,22149,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2482,-26.63,3.75,12,0.51,-783.00,5555.00,34250,20250214,-39.12,10460,20240718,99.33,34250,-39.12,20250214,16000,30.31,20250409,34250,-39.12,20250214,10460,99.33,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,101121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20900,-300,5,-1.42,1008937000,48419,35.05,21250,21500,20450,27550,14850,21200,20837.63,2.23,0,18183,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2488,-26.69,3.76,12,0.41,-783.00,5555.00,34250,20250214,-38.98,10460,20240718,99.81,34250,-38.98,20250214,16000,30.62,20250409,34250,-38.98,20250214,10460,99.81,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250429,091123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21050,-150,5,-0.71,283976050,13508,9.78,21250,21500,20750,27550,14850,21200,21022.81,2.23,0,2516,22666,21932,21516,20782,20366,21725,20575,60,6350,500,14840,50,1,11901931,2505,-26.88,3.79,12,0.11,-783.00,5555.00,34250,20250214,-38.54,10460,20240718,101.24,34250,-38.54,20250214,16000,31.56,20250409,34250,-38.54,20250214,10460,101.24,20240718,6.68,Y,295310,500,59 억,,265267,N,N,2954,N,00,N
20250428,161111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21200,-250,5,-1.17,3005786425,138133,99.07,21450,22250,21100,27850,15050,21450,21761.31,2.04,0,36157,22950,22200,21750,21000,20550,21975,20775,60,6400,500,15010,50,1,11901931,2523,-27.08,3.82,12,1.16,-783.00,5555.00,34250,20250214,-38.10,10460,20240718,102.68,34250,-38.10,20250214,16000,32.50,20250409,34250,-38.10,20250214,10460,102.68,20240718,6.60,Y,295310,500,59 억,,242252,N,N,2954,N,00,N
20250428,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21200,-250,5,-1.17,2889585925,132658,95.15,21450,22250,21100,27850,15050,21450,21782.22,2.04,0,35477,22950,22200,21750,21000,20550,21975,20775,60,6400,500,15010,50,1,11901931,2523,-27.08,3.82,12,1.11,-783.00,5555.00,34250,20250214,-38.10,10460,20240718,102.68,34250,-38.10,20250214,16000,32.50,20250409,34250,-38.10,20250214,10460,102.68,20240718,6.60,Y,295310,500,59 억,,242252,N,N,1370,N,00,N
20250428,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21550,100,2,0.47,2477550925,113288,81.25,21450,22250,21200,27850,15050,21450,21869.49,2.04,0,28366,22950,22200,21750,21000,20550,21975,20775,60,6400,500,15010,50,1,11901931,2565,-27.52,3.88,12,0.95,-783.00,5555.00,34250,20250214,-37.08,10460,20240718,106.02,34250,-37.08,20250214,16000,34.69,20250409,34250,-37.08,20250214,10460,106.02,20240718,6.60,Y,295310,500,59 억,,242252,N,N,1370,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 161112 57 100.00 KOSDAQ 금속 N N N N N 21000 -200 5 -0.94 1779316100 85390 61.82 21250 21500 20450 27550 14850 21200 20837.52 2.23 0 17821 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2499 -26.82 3.78 12 0.72 -783.00 5555.00 34250 20250214 -38.69 10460 20240718 100.76 34250 -38.69 20250214 16000 31.25 20250409 34250 -38.69 20250214 10460 100.76 20240718 6.68 Y 295310 500 59 억 265267 N N 5661 N 00 N
3 20250429 151118 57 100.00 KOSDAQ 금속 N N N N N 20900 -300 5 -1.42 1744717000 83738 60.62 21250 21500 20450 27550 14850 21200 20835.43 2.23 0 18454 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2488 -26.69 3.76 12 0.70 -783.00 5555.00 34250 20250214 -38.98 10460 20240718 99.81 34250 -38.98 20250214 16000 30.62 20250409 34250 -38.98 20250214 10460 99.81 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
4 20250429 141120 57 100.00 KOSDAQ 금속 N N N N N 20900 -300 5 -1.42 1591069375 76410 55.32 21250 21500 20450 27550 14850 21200 20822.79 2.23 0 21866 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2488 -26.69 3.76 12 0.64 -783.00 5555.00 34250 20250214 -38.98 10460 20240718 99.81 34250 -38.98 20250214 16000 30.62 20250409 34250 -38.98 20250214 10460 99.81 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
5 20250429 131117 57 100.00 KOSDAQ 금속 N N N N N 20800 -400 5 -1.89 1484264200 71268 51.59 21250 21500 20450 27550 14850 21200 20826.52 2.23 0 21904 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2476 -26.56 3.74 12 0.60 -783.00 5555.00 34250 20250214 -39.27 10460 20240718 98.85 34250 -39.27 20250214 16000 30.00 20250409 34250 -39.27 20250214 10460 98.85 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
6 20250429 121121 57 100.00 KOSDAQ 금속 N N N N N 20800 -400 5 -1.89 1380761600 66278 47.98 21250 21500 20450 27550 14850 21200 20832.88 2.23 0 22807 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2476 -26.56 3.74 12 0.56 -783.00 5555.00 34250 20250214 -39.27 10460 20240718 98.85 34250 -39.27 20250214 16000 30.00 20250409 34250 -39.27 20250214 10460 98.85 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
7 20250429 111119 57 100.00 KOSDAQ 금속 N N N N N 20850 -350 5 -1.65 1262374150 60581 43.86 21250 21500 20450 27550 14850 21200 20837.79 2.23 0 22149 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2482 -26.63 3.75 12 0.51 -783.00 5555.00 34250 20250214 -39.12 10460 20240718 99.33 34250 -39.12 20250214 16000 30.31 20250409 34250 -39.12 20250214 10460 99.33 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
8 20250429 101121 57 100.00 KOSDAQ 금속 N N N N N 20900 -300 5 -1.42 1008937000 48419 35.05 21250 21500 20450 27550 14850 21200 20837.63 2.23 0 18183 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2488 -26.69 3.76 12 0.41 -783.00 5555.00 34250 20250214 -38.98 10460 20240718 99.81 34250 -38.98 20250214 16000 30.62 20250409 34250 -38.98 20250214 10460 99.81 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
9 20250429 091123 57 100.00 KOSDAQ 금속 N N N N N 21050 -150 5 -0.71 283976050 13508 9.78 21250 21500 20750 27550 14850 21200 21022.81 2.23 0 2516 22666 21932 21516 20782 20366 21725 20575 60 6350 500 14840 50 1 11901931 2505 -26.88 3.79 12 0.11 -783.00 5555.00 34250 20250214 -38.54 10460 20240718 101.24 34250 -38.54 20250214 16000 31.56 20250409 34250 -38.54 20250214 10460 101.24 20240718 6.68 Y 295310 500 59 억 265267 N N 2954 N 00 N
10 20250428 161111 57 100.00 KOSDAQ 금속 N N N N N 21200 -250 5 -1.17 3005786425 138133 99.07 21450 22250 21100 27850 15050 21450 21761.31 2.04 0 36157 22950 22200 21750 21000 20550 21975 20775 60 6400 500 15010 50 1 11901931 2523 -27.08 3.82 12 1.16 -783.00 5555.00 34250 20250214 -38.10 10460 20240718 102.68 34250 -38.10 20250214 16000 32.50 20250409 34250 -38.10 20250214 10460 102.68 20240718 6.60 Y 295310 500 59 억 242252 N N 2954 N 00 N
11 20250428 151116 57 100.00 KOSDAQ 금속 N N N N N 21200 -250 5 -1.17 2889585925 132658 95.15 21450 22250 21100 27850 15050 21450 21782.22 2.04 0 35477 22950 22200 21750 21000 20550 21975 20775 60 6400 500 15010 50 1 11901931 2523 -27.08 3.82 12 1.11 -783.00 5555.00 34250 20250214 -38.10 10460 20240718 102.68 34250 -38.10 20250214 16000 32.50 20250409 34250 -38.10 20250214 10460 102.68 20240718 6.60 Y 295310 500 59 억 242252 N N 1370 N 00 N
12 20250428 141117 57 100.00 KOSDAQ 금속 N N N N N 21550 100 2 0.47 2477550925 113288 81.25 21450 22250 21200 27850 15050 21450 21869.49 2.04 0 28366 22950 22200 21750 21000 20550 21975 20775 60 6400 500 15010 50 1 11901931 2565 -27.52 3.88 12 0.95 -783.00 5555.00 34250 20250214 -37.08 10460 20240718 106.02 34250 -37.08 20250214 16000 34.69 20250409 34250 -37.08 20250214 10460 106.02 20240718 6.60 Y 295310 500 59 억 242252 N N 1370 N 00 N