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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079170/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
20250430,160644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-70,5,-1.01,77588580,11256,237.17,6940,6980,6860,9020,4860,6940,6893.09,5.40,0,-45,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,357,5.24,0.53,12,0.22,1311.00,12973.00,8900,20241105,-22.81,5330,20240805,28.89,7290,-5.76,20250212,6260,9.74,20250203,8900,-22.81,20241105,5330,28.89,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,150649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,-60,5,-0.86,75108480,10895,229.56,6940,6980,6860,9020,4860,6940,6893.85,5.40,0,286,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,358,5.25,0.53,12,0.21,1311.00,12973.00,8900,20241105,-22.70,5330,20240805,29.08,7290,-5.62,20250212,6260,9.90,20250203,8900,-22.70,20241105,5330,29.08,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,140650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-50,5,-0.72,68028210,9865,207.86,6940,6980,6860,9020,4860,6940,6895.92,5.40,0,77,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,358,5.26,0.53,12,0.19,1311.00,12973.00,8900,20241105,-22.58,5330,20240805,29.27,7290,-5.49,20250212,6260,10.06,20250203,8900,-22.58,20241105,5330,29.27,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,130649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,-60,5,-0.86,59899090,8685,183.00,6940,6980,6860,9020,4860,6940,6896.84,5.40,0,89,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,358,5.25,0.53,12,0.17,1311.00,12973.00,8900,20241105,-22.70,5330,20240805,29.08,7290,-5.62,20250212,6260,9.90,20250203,8900,-22.70,20241105,5330,29.08,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,120652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,-80,5,-1.15,58860130,8534,179.81,6940,6980,6860,9020,4860,6940,6897.13,5.40,0,186,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,357,5.23,0.53,12,0.16,1311.00,12973.00,8900,20241105,-22.92,5330,20240805,28.71,7290,-5.90,20250212,6260,9.58,20250203,8900,-22.92,20241105,5330,28.71,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,110649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-30,5,-0.43,48007830,6954,146.52,6940,6980,6870,9020,4860,6940,6903.63,5.40,0,300,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,359,5.27,0.53,12,0.13,1311.00,12973.00,8900,20241105,-22.36,5330,20240805,29.64,7290,-5.21,20250212,6260,10.38,20250203,8900,-22.36,20241105,5330,29.64,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,100652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-10,5,-0.14,20695310,2985,62.90,6940,6980,6900,9020,4860,6940,6933.10,5.40,0,316,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,360,5.29,0.53,12,0.06,1311.00,12973.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250430,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,0,3,0.00,8772140,1264,26.63,6940,6940,6930,9020,4860,6940,6939.98,5.40,0,294,7053,6996,6943,6886,6833,7025,6915,26,2080,500,4710,10,1,5200000,361,5.29,0.53,12,0.02,1311.00,12973.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.78,Y,079170,500,26 억,,280950,N,N,0,N,00,N
20250429,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-10,5,-0.14,32911510,4746,88.46,6930,7000,6890,9030,4870,6950,6934.58,5.40,0,250,7036,6992,6956,6912,6876,6975,6895,26,2080,500,4720,10,1,5200000,361,5.29,0.53,12,0.09,1311.00,12973.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.80,Y,079170,500,26 억,,280593,N,N,0,N,00,N
20250429,150647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-20,5,-0.29,29657380,4277,79.72,6930,7000,6890,9030,4870,6950,6934.15,5.40,0,358,7036,6992,6956,6912,6876,6975,6895,26,2080,500,4720,10,1,5200000,360,5.29,0.53,12,0.08,1311.00,12973.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.80,Y,079170,500,26 억,,280593,N,N,0,N,00,N
20250429,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-10,5,-0.14,28793670,4152,77.39,6930,7000,6890,9030,4870,6950,6934.89,5.40,0,296,7036,6992,6956,6912,6876,6975,6895,26,2080,500,4720,10,1,5200000,361,5.29,0.53,12,0.08,1311.00,12973.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.80,Y,079170,500,26 억,,280593,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 20250430 160644 57 100.00 KOSDAQ 금속 N N N N N 6870 -70 5 -1.01 77588580 11256 237.17 6940 6980 6860 9020 4860 6940 6893.09 5.40 0 -45 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 357 5.24 0.53 12 0.22 1311.00 12973.00 8900 20241105 -22.81 5330 20240805 28.89 7290 -5.76 20250212 6260 9.74 20250203 8900 -22.81 20241105 5330 28.89 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
3 20250430 150649 57 100.00 KOSDAQ 금속 N N N N N 6880 -60 5 -0.86 75108480 10895 229.56 6940 6980 6860 9020 4860 6940 6893.85 5.40 0 286 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 358 5.25 0.53 12 0.21 1311.00 12973.00 8900 20241105 -22.70 5330 20240805 29.08 7290 -5.62 20250212 6260 9.90 20250203 8900 -22.70 20241105 5330 29.08 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
4 20250430 140650 57 100.00 KOSDAQ 금속 N N N N N 6890 -50 5 -0.72 68028210 9865 207.86 6940 6980 6860 9020 4860 6940 6895.92 5.40 0 77 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 358 5.26 0.53 12 0.19 1311.00 12973.00 8900 20241105 -22.58 5330 20240805 29.27 7290 -5.49 20250212 6260 10.06 20250203 8900 -22.58 20241105 5330 29.27 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
5 20250430 130649 57 100.00 KOSDAQ 금속 N N N N N 6880 -60 5 -0.86 59899090 8685 183.00 6940 6980 6860 9020 4860 6940 6896.84 5.40 0 89 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 358 5.25 0.53 12 0.17 1311.00 12973.00 8900 20241105 -22.70 5330 20240805 29.08 7290 -5.62 20250212 6260 9.90 20250203 8900 -22.70 20241105 5330 29.08 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
6 20250430 120652 57 100.00 KOSDAQ 금속 N N N N N 6860 -80 5 -1.15 58860130 8534 179.81 6940 6980 6860 9020 4860 6940 6897.13 5.40 0 186 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 357 5.23 0.53 12 0.16 1311.00 12973.00 8900 20241105 -22.92 5330 20240805 28.71 7290 -5.90 20250212 6260 9.58 20250203 8900 -22.92 20241105 5330 28.71 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
7 20250430 110649 57 100.00 KOSDAQ 금속 N N N N N 6910 -30 5 -0.43 48007830 6954 146.52 6940 6980 6870 9020 4860 6940 6903.63 5.40 0 300 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 359 5.27 0.53 12 0.13 1311.00 12973.00 8900 20241105 -22.36 5330 20240805 29.64 7290 -5.21 20250212 6260 10.38 20250203 8900 -22.36 20241105 5330 29.64 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
8 20250430 100652 57 100.00 KOSDAQ 금속 N N N N N 6930 -10 5 -0.14 20695310 2985 62.90 6940 6980 6900 9020 4860 6940 6933.10 5.40 0 316 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 360 5.29 0.53 12 0.06 1311.00 12973.00 8900 20241105 -22.13 5330 20240805 30.02 7290 -4.94 20250212 6260 10.70 20250203 8900 -22.13 20241105 5330 30.02 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
9 20250430 090652 57 100.00 KOSDAQ 금속 N N N N N 6940 0 3 0.00 8772140 1264 26.63 6940 6940 6930 9020 4860 6940 6939.98 5.40 0 294 7053 6996 6943 6886 6833 7025 6915 26 2080 500 4710 10 1 5200000 361 5.29 0.53 12 0.02 1311.00 12973.00 8900 20241105 -22.02 5330 20240805 30.21 7290 -4.80 20250212 6260 10.86 20250203 8900 -22.02 20241105 5330 30.21 20240805 0.78 Y 079170 500 26 억 280950 N N 0 N 00 N
10 20250429 160643 57 100.00 KOSDAQ 금속 N N N N N 6940 -10 5 -0.14 32911510 4746 88.46 6930 7000 6890 9030 4870 6950 6934.58 5.40 0 250 7036 6992 6956 6912 6876 6975 6895 26 2080 500 4720 10 1 5200000 361 5.29 0.53 12 0.09 1311.00 12973.00 8900 20241105 -22.02 5330 20240805 30.21 7290 -4.80 20250212 6260 10.86 20250203 8900 -22.02 20241105 5330 30.21 20240805 0.80 Y 079170 500 26 억 280593 N N 0 N 00 N
11 20250429 150647 57 100.00 KOSDAQ 금속 N N N N N 6930 -20 5 -0.29 29657380 4277 79.72 6930 7000 6890 9030 4870 6950 6934.15 5.40 0 358 7036 6992 6956 6912 6876 6975 6895 26 2080 500 4720 10 1 5200000 360 5.29 0.53 12 0.08 1311.00 12973.00 8900 20241105 -22.13 5330 20240805 30.02 7290 -4.94 20250212 6260 10.70 20250203 8900 -22.13 20241105 5330 30.02 20240805 0.80 Y 079170 500 26 억 280593 N N 0 N 00 N
12 20250429 140647 57 100.00 KOSDAQ 금속 N N N N N 6940 -10 5 -0.14 28793670 4152 77.39 6930 7000 6890 9030 4870 6950 6934.89 5.40 0 296 7036 6992 6956 6912 6876 6975 6895 26 2080 500 4720 10 1 5200000 361 5.29 0.53 12 0.08 1311.00 12973.00 8900 20241105 -22.02 5330 20240805 30.21 7290 -4.80 20250212 6260 10.86 20250203 8900 -22.02 20241105 5330 30.21 20240805 0.80 Y 079170 500 26 억 280593 N N 0 N 00 N