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
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
20250430,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-8,5,-2.20,241420936,676579,53.87,364,364,352,473,255,364,356.83,1.20,0,157247,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,583,-18.74,1.96,12,0.41,-19.00,182.00,520,20240604,-31.54,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,520,-31.54,20240604,292,21.92,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-7,5,-1.92,200605902,561904,44.74,364,364,352,473,255,364,357.01,1.20,0,118602,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,585,-18.79,1.96,12,0.34,-19.00,182.00,520,20240604,-31.35,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,520,-31.35,20240604,292,22.26,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,140741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-8,5,-2.20,166174322,465787,37.08,364,364,352,473,255,364,356.76,1.20,0,102479,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,583,-18.74,1.96,12,0.28,-19.00,182.00,520,20240604,-31.54,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,520,-31.54,20240604,292,21.92,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,130740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-7,5,-1.92,135524155,379390,30.21,364,364,352,473,255,364,357.22,1.20,0,85375,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,585,-18.79,1.96,12,0.23,-19.00,182.00,520,20240604,-31.35,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,520,-31.35,20240604,292,22.26,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,120744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-7,5,-1.92,129107140,361390,28.77,364,364,352,473,255,364,357.25,1.20,0,80198,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,585,-18.79,1.96,12,0.22,-19.00,182.00,520,20240604,-31.35,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,520,-31.35,20240604,292,22.26,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-7,5,-1.92,117551983,328966,26.19,364,364,352,473,255,364,357.34,1.20,0,77347,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,585,-18.79,1.96,12,0.20,-19.00,182.00,520,20240604,-31.35,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,520,-31.35,20240604,292,22.26,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,100744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-8,5,-2.20,102729111,287265,22.87,364,364,352,473,255,364,357.61,1.20,0,68516,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,583,-18.74,1.96,12,0.18,-19.00,182.00,520,20240604,-31.54,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,520,-31.54,20240604,292,21.92,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250430,090744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,-3,5,-0.82,33289214,92674,7.38,364,364,352,473,255,364,359.21,1.20,0,20734,396,380,362,346,328,371,337,164,109,100,260,1,1,163761009,591,-19.00,1.98,12,0.06,-19.00,182.00,520,20240604,-30.58,292,20241209,23.63,437,-17.39,20250122,306,17.97,20250102,520,-30.58,20240604,292,23.63,20241209,0.03,Y,096350,100,163 억,,1971815,N,N,7847,N,00,N
20250429,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,364,-11,5,-2.93,460469631,1254527,80.41,375,378,344,487,263,375,367.05,1.18,0,-27648,391,383,378,370,365,380,367,164,112,100,270,1,1,163761009,596,-19.16,2.00,12,0.77,-19.00,182.00,520,20240604,-30.00,292,20241209,24.66,437,-16.70,20250122,306,18.95,20250102,520,-30.00,20240604,292,24.66,20241209,0.03,Y,096350,100,163 억,,1924463,N,N,7847,N,00,N
20250429,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,-7,5,-1.87,423863867,1153970,73.96,375,378,344,487,263,375,367.31,1.18,0,-11175,391,383,378,370,365,380,367,164,112,100,270,1,1,163761009,603,-19.37,2.02,12,0.70,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.03,Y,096350,100,163 억,,1924463,N,N,64307,N,00,N
20250429,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,-9,5,-2.40,300295836,810818,51.97,375,378,366,487,263,375,370.36,1.18,0,-12431,391,383,378,370,365,380,367,164,112,100,270,1,1,163761009,599,-19.26,2.01,12,0.50,-19.00,182.00,520,20240604,-29.62,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,520,-29.62,20240604,292,25.34,20241209,0.03,Y,096350,100,163 억,,1924463,N,N,64307,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 160735 57 100.00 KOSDAQ 금속 N N N N N 356 -8 5 -2.20 241420936 676579 53.87 364 364 352 473 255 364 356.83 1.20 0 157247 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 583 -18.74 1.96 12 0.41 -19.00 182.00 520 20240604 -31.54 292 20241209 21.92 437 -18.54 20250122 306 16.34 20250102 520 -31.54 20240604 292 21.92 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
3 20250430 150741 57 100.00 KOSDAQ 금속 N N N N N 357 -7 5 -1.92 200605902 561904 44.74 364 364 352 473 255 364 357.01 1.20 0 118602 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 585 -18.79 1.96 12 0.34 -19.00 182.00 520 20240604 -31.35 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 520 -31.35 20240604 292 22.26 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
4 20250430 140741 57 100.00 KOSDAQ 금속 N N N N N 356 -8 5 -2.20 166174322 465787 37.08 364 364 352 473 255 364 356.76 1.20 0 102479 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 583 -18.74 1.96 12 0.28 -19.00 182.00 520 20240604 -31.54 292 20241209 21.92 437 -18.54 20250122 306 16.34 20250102 520 -31.54 20240604 292 21.92 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
5 20250430 130740 57 100.00 KOSDAQ 금속 N N N N N 357 -7 5 -1.92 135524155 379390 30.21 364 364 352 473 255 364 357.22 1.20 0 85375 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 585 -18.79 1.96 12 0.23 -19.00 182.00 520 20240604 -31.35 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 520 -31.35 20240604 292 22.26 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
6 20250430 120744 57 100.00 KOSDAQ 금속 N N N N N 357 -7 5 -1.92 129107140 361390 28.77 364 364 352 473 255 364 357.25 1.20 0 80198 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 585 -18.79 1.96 12 0.22 -19.00 182.00 520 20240604 -31.35 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 520 -31.35 20240604 292 22.26 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
7 20250430 110741 57 100.00 KOSDAQ 금속 N N N N N 357 -7 5 -1.92 117551983 328966 26.19 364 364 352 473 255 364 357.34 1.20 0 77347 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 585 -18.79 1.96 12 0.20 -19.00 182.00 520 20240604 -31.35 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 520 -31.35 20240604 292 22.26 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
8 20250430 100744 57 100.00 KOSDAQ 금속 N N N N N 356 -8 5 -2.20 102729111 287265 22.87 364 364 352 473 255 364 357.61 1.20 0 68516 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 583 -18.74 1.96 12 0.18 -19.00 182.00 520 20240604 -31.54 292 20241209 21.92 437 -18.54 20250122 306 16.34 20250102 520 -31.54 20240604 292 21.92 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
9 20250430 090744 57 100.00 KOSDAQ 금속 N N N N N 361 -3 5 -0.82 33289214 92674 7.38 364 364 352 473 255 364 359.21 1.20 0 20734 396 380 362 346 328 371 337 164 109 100 260 1 1 163761009 591 -19.00 1.98 12 0.06 -19.00 182.00 520 20240604 -30.58 292 20241209 23.63 437 -17.39 20250122 306 17.97 20250102 520 -30.58 20240604 292 23.63 20241209 0.03 Y 096350 100 163 억 1971815 N N 7847 N 00 N
10 20250429 160734 57 100.00 KOSDAQ 금속 N N N N N 364 -11 5 -2.93 460469631 1254527 80.41 375 378 344 487 263 375 367.05 1.18 0 -27648 391 383 378 370 365 380 367 164 112 100 270 1 1 163761009 596 -19.16 2.00 12 0.77 -19.00 182.00 520 20240604 -30.00 292 20241209 24.66 437 -16.70 20250122 306 18.95 20250102 520 -30.00 20240604 292 24.66 20241209 0.03 Y 096350 100 163 억 1924463 N N 7847 N 00 N
11 20250429 150738 57 100.00 KOSDAQ 금속 N N N N N 368 -7 5 -1.87 423863867 1153970 73.96 375 378 344 487 263 375 367.31 1.18 0 -11175 391 383 378 370 365 380 367 164 112 100 270 1 1 163761009 603 -19.37 2.02 12 0.70 -19.00 182.00 520 20240604 -29.23 292 20241209 26.03 437 -15.79 20250122 306 20.26 20250102 520 -29.23 20240604 292 26.03 20241209 0.03 Y 096350 100 163 억 1924463 N N 64307 N 00 N
12 20250429 140739 57 100.00 KOSDAQ 금속 N N N N N 366 -9 5 -2.40 300295836 810818 51.97 375 378 366 487 263 375 370.36 1.18 0 -12431 391 383 378 370 365 380 367 164 112 100 270 1 1 163761009 599 -19.26 2.01 12 0.50 -19.00 182.00 520 20240604 -29.62 292 20241209 25.34 437 -16.25 20250122 306 19.61 20250102 520 -29.62 20240604 292 25.34 20241209 0.03 Y 096350 100 163 억 1924463 N N 64307 N 00 N