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
093380/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
20250430,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,0,3,0.00,39270110,14455,42.79,2785,2785,2705,3525,1905,2715,2716.71,0.99,0,-565,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.42,0.38,08,0.15,-99.00,7190.00,3990,20240614,-31.95,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,3990,-31.95,20240614,2080,30.53,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,0,3,0.00,38383305,14128,41.82,2785,2785,2705,3525,1905,2715,2716.83,0.99,0,-547,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.42,0.38,08,0.14,-99.00,7190.00,3990,20240614,-31.95,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,3990,-31.95,20240614,2080,30.53,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,140733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,5,2,0.18,16887675,6223,18.42,2785,2785,2705,3525,1905,2715,2713.75,0.99,0,-572,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,269,-27.47,0.38,08,0.06,-99.00,7190.00,3990,20240614,-31.83,2080,20241209,30.77,3235,-15.92,20250116,2265,20.09,20250102,3990,-31.83,20240614,2080,30.77,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,130732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,0,3,0.00,15017035,5534,16.38,2785,2785,2705,3525,1905,2715,2713.60,0.99,0,-553,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.42,0.38,08,0.06,-99.00,7190.00,3990,20240614,-31.95,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,3990,-31.95,20240614,2080,30.53,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,120736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,0,3,0.00,13913905,5128,15.18,2785,2785,2705,3525,1905,2715,2713.32,0.99,0,-331,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.42,0.38,08,0.05,-99.00,7190.00,3990,20240614,-31.95,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,3990,-31.95,20240614,2080,30.53,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,110733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-5,5,-0.18,13260390,4887,14.47,2785,2785,2705,3525,1905,2715,2713.40,0.99,0,-330,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.37,0.38,08,0.05,-99.00,7190.00,3990,20240614,-32.08,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,3990,-32.08,20240614,2080,30.29,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-5,5,-0.18,3591275,1325,3.92,2785,2785,2705,3525,1905,2715,2710.40,0.99,0,-227,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.37,0.38,08,0.01,-99.00,7190.00,3990,20240614,-32.08,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,3990,-32.08,20240614,2080,30.29,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250430,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-5,5,-0.18,1726755,637,1.89,2785,2785,2705,3525,1905,2715,2710.76,0.99,0,161,2808,2761,2738,2691,2668,2750,2680,49,810,500,1900,5,1,9879313,268,-27.37,0.38,08,0.01,-99.00,7190.00,3990,20240614,-32.08,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,3990,-32.08,20240614,2080,30.29,20241209,0.02,Y,093380,500,49 억,,97377,N,N,0,N,00,N
20250429,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-45,5,-1.63,92914337,33781,124.14,2735,2785,2715,3585,1935,2760,2750.49,1.00,0,518,2826,2792,2726,2692,2626,2810,2710,49,825,500,1930,5,1,9879313,268,-27.42,0.38,08,0.34,-99.00,7190.00,3990,20240614,-31.95,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,3990,-31.95,20240614,2080,30.53,20241209,0.02,Y,093380,500,49 억,,99089,N,N,0,N,00,N
20250429,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,0,3,0.00,59469562,21525,79.10,2735,2785,2735,3585,1935,2760,2762.81,1.00,0,223,2826,2792,2726,2692,2626,2810,2710,49,825,500,1930,5,1,9879313,273,-27.88,0.38,08,0.22,-99.00,7190.00,3990,20240614,-30.83,2080,20241209,32.69,3235,-14.68,20250116,2265,21.85,20250102,3990,-30.83,20240614,2080,32.69,20241209,0.02,Y,093380,500,49 억,,99089,N,N,0,N,00,N
20250429,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,10,2,0.36,52019370,18829,69.19,2735,2785,2735,3585,1935,2760,2762.73,1.00,0,224,2826,2792,2726,2692,2626,2810,2710,49,825,500,1930,5,1,9879313,274,-27.98,0.39,08,0.19,-99.00,7190.00,3990,20240614,-30.58,2080,20241209,33.17,3235,-14.37,20250116,2265,22.30,20250102,3990,-30.58,20240614,2080,33.17,20241209,0.02,Y,093380,500,49 억,,99089,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 160726 57 100.00 KOSDAQ 금속 N N N N N 2715 0 3 0.00 39270110 14455 42.79 2785 2785 2705 3525 1905 2715 2716.71 0.99 0 -565 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.42 0.38 08 0.15 -99.00 7190.00 3990 20240614 -31.95 2080 20241209 30.53 3235 -16.07 20250116 2265 19.87 20250102 3990 -31.95 20240614 2080 30.53 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
3 20250430 150733 57 100.00 KOSDAQ 금속 N N N N N 2715 0 3 0.00 38383305 14128 41.82 2785 2785 2705 3525 1905 2715 2716.83 0.99 0 -547 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.42 0.38 08 0.14 -99.00 7190.00 3990 20240614 -31.95 2080 20241209 30.53 3235 -16.07 20250116 2265 19.87 20250102 3990 -31.95 20240614 2080 30.53 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
4 20250430 140733 57 100.00 KOSDAQ 금속 N N N N N 2720 5 2 0.18 16887675 6223 18.42 2785 2785 2705 3525 1905 2715 2713.75 0.99 0 -572 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 269 -27.47 0.38 08 0.06 -99.00 7190.00 3990 20240614 -31.83 2080 20241209 30.77 3235 -15.92 20250116 2265 20.09 20250102 3990 -31.83 20240614 2080 30.77 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
5 20250430 130732 57 100.00 KOSDAQ 금속 N N N N N 2715 0 3 0.00 15017035 5534 16.38 2785 2785 2705 3525 1905 2715 2713.60 0.99 0 -553 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.42 0.38 08 0.06 -99.00 7190.00 3990 20240614 -31.95 2080 20241209 30.53 3235 -16.07 20250116 2265 19.87 20250102 3990 -31.95 20240614 2080 30.53 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
6 20250430 120736 57 100.00 KOSDAQ 금속 N N N N N 2715 0 3 0.00 13913905 5128 15.18 2785 2785 2705 3525 1905 2715 2713.32 0.99 0 -331 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.42 0.38 08 0.05 -99.00 7190.00 3990 20240614 -31.95 2080 20241209 30.53 3235 -16.07 20250116 2265 19.87 20250102 3990 -31.95 20240614 2080 30.53 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
7 20250430 110733 57 100.00 KOSDAQ 금속 N N N N N 2710 -5 5 -0.18 13260390 4887 14.47 2785 2785 2705 3525 1905 2715 2713.40 0.99 0 -330 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.37 0.38 08 0.05 -99.00 7190.00 3990 20240614 -32.08 2080 20241209 30.29 3235 -16.23 20250116 2265 19.65 20250102 3990 -32.08 20240614 2080 30.29 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
8 20250430 100736 57 100.00 KOSDAQ 금속 N N N N N 2710 -5 5 -0.18 3591275 1325 3.92 2785 2785 2705 3525 1905 2715 2710.40 0.99 0 -227 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.37 0.38 08 0.01 -99.00 7190.00 3990 20240614 -32.08 2080 20241209 30.29 3235 -16.23 20250116 2265 19.65 20250102 3990 -32.08 20240614 2080 30.29 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
9 20250430 090736 57 100.00 KOSDAQ 금속 N N N N N 2710 -5 5 -0.18 1726755 637 1.89 2785 2785 2705 3525 1905 2715 2710.76 0.99 0 161 2808 2761 2738 2691 2668 2750 2680 49 810 500 1900 5 1 9879313 268 -27.37 0.38 08 0.01 -99.00 7190.00 3990 20240614 -32.08 2080 20241209 30.29 3235 -16.23 20250116 2265 19.65 20250102 3990 -32.08 20240614 2080 30.29 20241209 0.02 Y 093380 500 49 억 97377 N N 0 N 00 N
10 20250429 160726 57 100.00 KOSDAQ 금속 N N N N N 2715 -45 5 -1.63 92914337 33781 124.14 2735 2785 2715 3585 1935 2760 2750.49 1.00 0 518 2826 2792 2726 2692 2626 2810 2710 49 825 500 1930 5 1 9879313 268 -27.42 0.38 08 0.34 -99.00 7190.00 3990 20240614 -31.95 2080 20241209 30.53 3235 -16.07 20250116 2265 19.87 20250102 3990 -31.95 20240614 2080 30.53 20241209 0.02 Y 093380 500 49 억 99089 N N 0 N 00 N
11 20250429 150729 57 100.00 KOSDAQ 금속 N N N N N 2760 0 3 0.00 59469562 21525 79.10 2735 2785 2735 3585 1935 2760 2762.81 1.00 0 223 2826 2792 2726 2692 2626 2810 2710 49 825 500 1930 5 1 9879313 273 -27.88 0.38 08 0.22 -99.00 7190.00 3990 20240614 -30.83 2080 20241209 32.69 3235 -14.68 20250116 2265 21.85 20250102 3990 -30.83 20240614 2080 32.69 20241209 0.02 Y 093380 500 49 억 99089 N N 0 N 00 N
12 20250429 140730 57 100.00 KOSDAQ 금속 N N N N N 2770 10 2 0.36 52019370 18829 69.19 2735 2785 2735 3585 1935 2760 2762.73 1.00 0 224 2826 2792 2726 2692 2626 2810 2710 49 825 500 1930 5 1 9879313 274 -27.98 0.39 08 0.19 -99.00 7190.00 3990 20240614 -30.58 2080 20241209 33.17 3235 -14.37 20250116 2265 22.30 20250102 3990 -30.58 20240614 2080 33.17 20241209 0.02 Y 093380 500 49 억 99089 N N 0 N 00 N