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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096350/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
20250411,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,343,7,2,2.08,278787278,818333,139.46,336,346,328,436,236,336,340.67,0.73,0,109512,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,562,-18.05,1.88,12,0.50,-19.00,182.00,520,20240604,-34.04,292,20241209,17.47,437,-21.51,20250122,306,12.09,20250102,520,-34.04,20240604,292,17.47,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,343,7,2,2.08,268982739,789705,134.58,336,346,328,436,236,336,340.61,0.73,0,103196,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,562,-18.05,1.88,12,0.48,-19.00,182.00,520,20240604,-34.04,292,20241209,17.47,437,-21.51,20250122,306,12.09,20250102,520,-34.04,20240604,292,17.47,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,345,9,2,2.68,241744085,710458,121.07,336,346,328,436,236,336,340.27,0.73,0,102055,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,565,-18.16,1.90,12,0.43,-19.00,182.00,520,20240604,-33.65,292,20241209,18.15,437,-21.05,20250122,306,12.75,20250102,520,-33.65,20240604,292,18.15,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,130715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,342,6,2,1.79,183254443,540222,92.06,336,345,328,436,236,336,339.22,0.73,0,61219,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,560,-18.00,1.88,12,0.33,-19.00,182.00,520,20240604,-34.23,292,20241209,17.12,437,-21.74,20250122,306,11.76,20250102,520,-34.23,20240604,292,17.12,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,120716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,344,8,2,2.38,172589922,509013,86.74,336,345,328,436,236,336,339.07,0.73,0,60315,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,563,-18.11,1.89,12,0.31,-19.00,182.00,520,20240604,-33.85,292,20241209,17.81,437,-21.28,20250122,306,12.42,20250102,520,-33.85,20240604,292,17.81,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,110715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,5,2,1.49,145713976,430687,73.40,336,345,328,436,236,336,338.33,0.73,0,38074,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,558,-17.95,1.87,12,0.26,-19.00,182.00,520,20240604,-34.42,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,100716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,337,1,2,0.30,96611218,284967,48.56,336,345,328,436,236,336,339.03,0.73,0,16734,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,552,-17.74,1.85,12,0.17,-19.00,182.00,520,20240604,-35.19,292,20241209,15.41,437,-22.88,20250122,306,10.13,20250102,520,-35.19,20240604,292,15.41,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250411,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,0,3,0.00,18734537,56270,9.59,336,341,328,436,236,336,332.94,0.73,0,9489,349,342,335,328,321,346,332,164,100,100,240,1,1,163761009,550,-17.68,1.85,12,0.03,-19.00,182.00,520,20240604,-35.38,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.00,Y,096350,100,163 억,,1193304,N,N,0,N,00,N
20250410,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,11,2,3.38,181910691,547608,144.08,332,342,328,422,228,325,332.18,0.66,0,109251,343,334,325,316,307,334,316,164,97,100,230,1,1,163761009,550,-17.68,1.85,12,0.33,-19.00,182.00,520,20240604,-35.38,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.00,Y,096350,100,163 억,,1087588,N,N,0,N,00,N
20250410,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,335,10,2,3.08,175601800,528747,139.12,332,342,328,422,228,325,332.11,0.66,0,103641,343,334,325,316,307,334,316,164,97,100,230,1,1,163761009,549,-17.63,1.84,12,0.32,-19.00,182.00,520,20240604,-35.58,292,20241209,14.73,437,-23.34,20250122,306,9.48,20250102,520,-35.58,20240604,292,14.73,20241209,0.00,Y,096350,100,163 억,,1087588,N,N,0,N,00,N
20250410,140712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,9,2,2.77,154120368,464344,122.17,332,342,328,422,228,325,331.91,0.66,0,83812,343,334,325,316,307,334,316,164,97,100,230,1,1,163761009,547,-17.58,1.84,12,0.28,-19.00,182.00,520,20240604,-35.77,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,Y,096350,100,163 억,,1087588,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 20250411 160708 57 100.00 KOSDAQ 금속 N N N N N 343 7 2 2.08 278787278 818333 139.46 336 346 328 436 236 336 340.67 0.73 0 109512 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 562 -18.05 1.88 12 0.50 -19.00 182.00 520 20240604 -34.04 292 20241209 17.47 437 -21.51 20250122 306 12.09 20250102 520 -34.04 20240604 292 17.47 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
3 20250411 150714 57 100.00 KOSDAQ 금속 N N N N N 343 7 2 2.08 268982739 789705 134.58 336 346 328 436 236 336 340.61 0.73 0 103196 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 562 -18.05 1.88 12 0.48 -19.00 182.00 520 20240604 -34.04 292 20241209 17.47 437 -21.51 20250122 306 12.09 20250102 520 -34.04 20240604 292 17.47 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
4 20250411 140713 57 100.00 KOSDAQ 금속 N N N N N 345 9 2 2.68 241744085 710458 121.07 336 346 328 436 236 336 340.27 0.73 0 102055 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 565 -18.16 1.90 12 0.43 -19.00 182.00 520 20240604 -33.65 292 20241209 18.15 437 -21.05 20250122 306 12.75 20250102 520 -33.65 20240604 292 18.15 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
5 20250411 130715 57 100.00 KOSDAQ 금속 N N N N N 342 6 2 1.79 183254443 540222 92.06 336 345 328 436 236 336 339.22 0.73 0 61219 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 560 -18.00 1.88 12 0.33 -19.00 182.00 520 20240604 -34.23 292 20241209 17.12 437 -21.74 20250122 306 11.76 20250102 520 -34.23 20240604 292 17.12 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
6 20250411 120716 57 100.00 KOSDAQ 금속 N N N N N 344 8 2 2.38 172589922 509013 86.74 336 345 328 436 236 336 339.07 0.73 0 60315 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 563 -18.11 1.89 12 0.31 -19.00 182.00 520 20240604 -33.85 292 20241209 17.81 437 -21.28 20250122 306 12.42 20250102 520 -33.85 20240604 292 17.81 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
7 20250411 110715 57 100.00 KOSDAQ 금속 N N N N N 341 5 2 1.49 145713976 430687 73.40 336 345 328 436 236 336 338.33 0.73 0 38074 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 558 -17.95 1.87 12 0.26 -19.00 182.00 520 20240604 -34.42 292 20241209 16.78 437 -21.97 20250122 306 11.44 20250102 520 -34.42 20240604 292 16.78 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
8 20250411 100716 57 100.00 KOSDAQ 금속 N N N N N 337 1 2 0.30 96611218 284967 48.56 336 345 328 436 236 336 339.03 0.73 0 16734 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 552 -17.74 1.85 12 0.17 -19.00 182.00 520 20240604 -35.19 292 20241209 15.41 437 -22.88 20250122 306 10.13 20250102 520 -35.19 20240604 292 15.41 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
9 20250411 090719 57 100.00 KOSDAQ 금속 N N N N N 336 0 3 0.00 18734537 56270 9.59 336 341 328 436 236 336 332.94 0.73 0 9489 349 342 335 328 321 346 332 164 100 100 240 1 1 163761009 550 -17.68 1.85 12 0.03 -19.00 182.00 520 20240604 -35.38 292 20241209 15.07 437 -23.11 20250122 306 9.80 20250102 520 -35.38 20240604 292 15.07 20241209 0.00 Y 096350 100 163 억 1193304 N N 0 N 00 N
10 20250410 160711 57 100.00 KOSDAQ 금속 N N N N N 336 11 2 3.38 181910691 547608 144.08 332 342 328 422 228 325 332.18 0.66 0 109251 343 334 325 316 307 334 316 164 97 100 230 1 1 163761009 550 -17.68 1.85 12 0.33 -19.00 182.00 520 20240604 -35.38 292 20241209 15.07 437 -23.11 20250122 306 9.80 20250102 520 -35.38 20240604 292 15.07 20241209 0.00 Y 096350 100 163 억 1087588 N N 0 N 00 N
11 20250410 150714 57 100.00 KOSDAQ 금속 N N N N N 335 10 2 3.08 175601800 528747 139.12 332 342 328 422 228 325 332.11 0.66 0 103641 343 334 325 316 307 334 316 164 97 100 230 1 1 163761009 549 -17.63 1.84 12 0.32 -19.00 182.00 520 20240604 -35.58 292 20241209 14.73 437 -23.34 20250122 306 9.48 20250102 520 -35.58 20240604 292 14.73 20241209 0.00 Y 096350 100 163 억 1087588 N N 0 N 00 N
12 20250410 140712 57 100.00 KOSDAQ 금속 N N N N N 334 9 2 2.77 154120368 464344 122.17 332 342 328 422 228 325 331.91 0.66 0 83812 343 334 325 316 307 334 316 164 97 100 230 1 1 163761009 547 -17.58 1.84 12 0.28 -19.00 182.00 520 20240604 -35.77 292 20241209 14.38 437 -23.57 20250122 306 9.15 20250102 520 -35.77 20240604 292 14.38 20241209 0.00 Y 096350 100 163 억 1087588 N N 0 N 00 N