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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,3,2,0.87,184181269,534018,70.13,350,350,338,449,243,346,344.90,1.01,0,30698,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,572,-18.37,1.92,12,0.33,-19.00,182.00,520,20240604,-32.88,292,20241209,19.52,437,-20.14,20250122,306,14.05,20250102,520,-32.88,20240604,292,19.52,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,66381,N,00,N
20250422,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,4,2,1.16,179484467,520560,68.37,350,350,338,449,243,346,344.79,1.01,0,31616,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,573,-18.42,1.92,12,0.32,-19.00,182.00,520,20240604,-32.69,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,520,-32.69,20240604,292,19.86,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,344,-2,5,-0.58,134611760,391341,51.40,350,350,338,449,243,346,343.98,1.01,0,41416,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,563,-18.11,1.89,12,0.24,-19.00,182.00,520,20240604,-33.85,292,20241209,17.81,437,-21.28,20250122,306,12.42,20250102,520,-33.85,20240604,292,17.81,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,0,3,0.00,112481065,326797,42.92,350,350,338,449,243,346,344.19,1.01,0,27519,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,567,-18.21,1.90,12,0.20,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,120728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,348,2,2,0.58,96681409,281186,36.93,350,350,338,449,243,346,343.83,1.01,0,30175,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,570,-18.32,1.91,12,0.17,-19.00,182.00,520,20240604,-33.08,292,20241209,19.18,437,-20.37,20250122,306,13.73,20250102,520,-33.08,20240604,292,19.18,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,110728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,1,2,0.29,76903397,224173,29.44,350,350,338,449,243,346,343.05,1.01,0,35490,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,568,-18.26,1.91,12,0.14,-19.00,182.00,520,20240604,-33.27,292,20241209,18.84,437,-20.59,20250122,306,13.40,20250102,520,-33.27,20240604,292,18.84,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,345,-1,5,-0.29,63116950,184313,24.21,350,350,338,449,243,346,342.44,1.01,0,36290,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,565,-18.16,1.90,12,0.11,-19.00,182.00,520,20240604,-33.65,292,20241209,18.15,437,-21.05,20250122,306,12.75,20250102,520,-33.65,20240604,292,18.15,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250422,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,-5,5,-1.45,26860435,78419,10.30,350,350,338,449,243,346,342.52,1.01,0,5956,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,558,-17.95,1.87,12,0.05,-19.00,182.00,520,20240604,-34.42,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N
20250421,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,0,3,0.00,264771699,761276,123.16,349,353,343,449,243,346,347.80,0.97,0,68581,354,349,345,340,336,348,339,164,103,100,240,1,1,163761009,567,-18.21,1.90,12,0.46,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.03,Y,096350,100,163 억,,1585058,N,N,0,N,00,N
20250421,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,0,3,0.00,261888580,752944,121.81,349,353,343,449,243,346,347.82,0.97,0,68985,354,349,345,340,336,348,339,164,103,100,240,1,1,163761009,567,-18.21,1.90,12,0.46,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.03,Y,096350,100,163 억,,1585058,N,N,0,N,00,N
20250421,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,0,3,0.00,229057999,657878,106.43,349,353,343,449,243,346,348.18,0.97,0,58390,354,349,345,340,336,348,339,164,103,100,240,1,1,163761009,567,-18.21,1.90,12,0.40,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.03,Y,096350,100,163 억,,1585058,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 20250422 160716 57 100.00 KOSDAQ 금속 N N N N N 349 3 2 0.87 184181269 534018 70.13 350 350 338 449 243 346 344.90 1.01 0 30698 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 572 -18.37 1.92 12 0.33 -19.00 182.00 520 20240604 -32.88 292 20241209 19.52 437 -20.14 20250122 306 14.05 20250102 520 -32.88 20240604 292 19.52 20241209 0.03 Y 096350 100 163 억 1648999 N N 66381 N 00 N
3 20250422 150729 57 100.00 KOSDAQ 금속 N N N N N 350 4 2 1.16 179484467 520560 68.37 350 350 338 449 243 346 344.79 1.01 0 31616 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 573 -18.42 1.92 12 0.32 -19.00 182.00 520 20240604 -32.69 292 20241209 19.86 437 -19.91 20250122 306 14.38 20250102 520 -32.69 20240604 292 19.86 20241209 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
4 20250422 140728 57 100.00 KOSDAQ 금속 N N N N N 344 -2 5 -0.58 134611760 391341 51.40 350 350 338 449 243 346 343.98 1.01 0 41416 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 563 -18.11 1.89 12 0.24 -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 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
5 20250422 130726 57 100.00 KOSDAQ 금속 N N N N N 346 0 3 0.00 112481065 326797 42.92 350 350 338 449 243 346 344.19 1.01 0 27519 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 567 -18.21 1.90 12 0.20 -19.00 182.00 520 20240604 -33.46 292 20241209 18.49 437 -20.82 20250122 306 13.07 20250102 520 -33.46 20240604 292 18.49 20241209 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
6 20250422 120728 57 100.00 KOSDAQ 금속 N N N N N 348 2 2 0.58 96681409 281186 36.93 350 350 338 449 243 346 343.83 1.01 0 30175 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 570 -18.32 1.91 12 0.17 -19.00 182.00 520 20240604 -33.08 292 20241209 19.18 437 -20.37 20250122 306 13.73 20250102 520 -33.08 20240604 292 19.18 20241209 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
7 20250422 110728 57 100.00 KOSDAQ 금속 N N N N N 347 1 2 0.29 76903397 224173 29.44 350 350 338 449 243 346 343.05 1.01 0 35490 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 568 -18.26 1.91 12 0.14 -19.00 182.00 520 20240604 -33.27 292 20241209 18.84 437 -20.59 20250122 306 13.40 20250102 520 -33.27 20240604 292 18.84 20241209 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
8 20250422 100727 57 100.00 KOSDAQ 금속 N N N N N 345 -1 5 -0.29 63116950 184313 24.21 350 350 338 449 243 346 342.44 1.01 0 36290 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 565 -18.16 1.90 12 0.11 -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 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
9 20250422 090729 57 100.00 KOSDAQ 금속 N N N N N 341 -5 5 -1.45 26860435 78419 10.30 350 350 338 449 243 346 342.52 1.01 0 5956 357 351 347 341 337 349 339 164 103 100 240 1 1 163761009 558 -17.95 1.87 12 0.05 -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 0.03 Y 096350 100 163 억 1648999 N N 0 N 00 N
10 20250421 160712 57 100.00 KOSDAQ 금속 N N N N N 346 0 3 0.00 264771699 761276 123.16 349 353 343 449 243 346 347.80 0.97 0 68581 354 349 345 340 336 348 339 164 103 100 240 1 1 163761009 567 -18.21 1.90 12 0.46 -19.00 182.00 520 20240604 -33.46 292 20241209 18.49 437 -20.82 20250122 306 13.07 20250102 520 -33.46 20240604 292 18.49 20241209 0.03 Y 096350 100 163 억 1585058 N N 0 N 00 N
11 20250421 150726 57 100.00 KOSDAQ 금속 N N N N N 346 0 3 0.00 261888580 752944 121.81 349 353 343 449 243 346 347.82 0.97 0 68985 354 349 345 340 336 348 339 164 103 100 240 1 1 163761009 567 -18.21 1.90 12 0.46 -19.00 182.00 520 20240604 -33.46 292 20241209 18.49 437 -20.82 20250122 306 13.07 20250102 520 -33.46 20240604 292 18.49 20241209 0.03 Y 096350 100 163 억 1585058 N N 0 N 00 N
12 20250421 140725 57 100.00 KOSDAQ 금속 N N N N N 346 0 3 0.00 229057999 657878 106.43 349 353 343 449 243 346 348.18 0.97 0 58390 354 349 345 340 336 348 339 164 103 100 240 1 1 163761009 567 -18.21 1.90 12 0.40 -19.00 182.00 520 20240604 -33.46 292 20241209 18.49 437 -20.82 20250122 306 13.07 20250102 520 -33.46 20240604 292 18.49 20241209 0.03 Y 096350 100 163 억 1585058 N N 0 N 00 N