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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,3,2,0.87,210309721,609565,74.38,352,352,340,445,241,343,345.02,0.79,0,63237,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,567,-18.21,1.90,12,0.37,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.00,Y,096350,100,163 억,,1301862,N,N,0,N,00,N
20250414,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,346,3,2,0.87,174191156,505714,61.70,352,352,340,445,241,343,344.45,0.79,0,63029,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,567,-18.21,1.90,12,0.31,-19.00,182.00,520,20240604,-33.46,292,20241209,18.49,437,-20.82,20250122,306,13.07,20250102,520,-33.46,20240604,292,18.49,20241209,0.00,Y,096350,100,163 억,,1301862,N,N,0,N,00,N
20250414,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,344,1,2,0.29,160244283,465287,56.77,352,352,340,445,241,343,344.40,0.79,0,67512,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,563,-18.11,1.89,12,0.28,-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,,1301862,N,N,0,N,00,N
20250414,130715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,-2,5,-0.58,156965242,455710,55.60,352,352,340,445,241,343,344.44,0.79,0,67630,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,558,-17.95,1.87,12,0.28,-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,,1301862,N,N,0,N,00,N
20250414,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,342,-1,5,-0.29,129597649,375468,45.81,352,352,342,445,241,343,345.16,0.79,0,29739,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,560,-18.00,1.88,12,0.23,-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,,1301862,N,N,0,N,00,N
20250414,110714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,4,2,1.17,83046560,239627,29.24,352,352,343,445,241,343,346.57,0.79,0,14920,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,568,-18.26,1.91,12,0.15,-19.00,182.00,520,20240604,-33.27,292,20241209,18.84,437,-20.59,20250122,306,13.40,20250102,520,-33.27,20240604,292,18.84,20241209,0.00,Y,096350,100,163 억,,1301862,N,N,0,N,00,N
20250414,100716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,4,2,1.17,64312108,185505,22.63,352,352,343,445,241,343,346.69,0.79,0,10660,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,568,-18.26,1.91,12,0.11,-19.00,182.00,520,20240604,-33.27,292,20241209,18.84,437,-20.59,20250122,306,13.40,20250102,520,-33.27,20240604,292,18.84,20241209,0.00,Y,096350,100,163 억,,1301862,N,N,0,N,00,N
20250414,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,4,2,1.17,21387298,61710,7.53,352,352,343,445,241,343,346.58,0.79,0,-707,357,350,339,332,321,353,335,164,102,100,240,1,1,163761009,568,-18.26,1.91,12,0.04,-19.00,182.00,520,20240604,-33.27,292,20241209,18.84,437,-20.59,20250122,306,13.40,20250102,520,-33.27,20240604,292,18.84,20241209,0.00,Y,096350,100,163 억,,1301862,N,N,0,N,00,N
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
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 20250414 160712 57 100.00 KOSDAQ 금속 N N N N N 346 3 2 0.87 210309721 609565 74.38 352 352 340 445 241 343 345.02 0.79 0 63237 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 567 -18.21 1.90 12 0.37 -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 0.00 Y 096350 100 163 억 1301862 N N 0 N 00 N
3 20250414 150718 57 100.00 KOSDAQ 금속 N N N N N 346 3 2 0.87 174191156 505714 61.70 352 352 340 445 241 343 344.45 0.79 0 63029 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 567 -18.21 1.90 12 0.31 -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 0.00 Y 096350 100 163 억 1301862 N N 0 N 00 N
4 20250414 140716 57 100.00 KOSDAQ 금속 N N N N N 344 1 2 0.29 160244283 465287 56.77 352 352 340 445 241 343 344.40 0.79 0 67512 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 563 -18.11 1.89 12 0.28 -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 1301862 N N 0 N 00 N
5 20250414 130715 57 100.00 KOSDAQ 금속 N N N N N 341 -2 5 -0.58 156965242 455710 55.60 352 352 340 445 241 343 344.44 0.79 0 67630 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 558 -17.95 1.87 12 0.28 -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 1301862 N N 0 N 00 N
6 20250414 120718 57 100.00 KOSDAQ 금속 N N N N N 342 -1 5 -0.29 129597649 375468 45.81 352 352 342 445 241 343 345.16 0.79 0 29739 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 560 -18.00 1.88 12 0.23 -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 1301862 N N 0 N 00 N
7 20250414 110714 57 100.00 KOSDAQ 금속 N N N N N 347 4 2 1.17 83046560 239627 29.24 352 352 343 445 241 343 346.57 0.79 0 14920 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 568 -18.26 1.91 12 0.15 -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 0.00 Y 096350 100 163 억 1301862 N N 0 N 00 N
8 20250414 100716 57 100.00 KOSDAQ 금속 N N N N N 347 4 2 1.17 64312108 185505 22.63 352 352 343 445 241 343 346.69 0.79 0 10660 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 568 -18.26 1.91 12 0.11 -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 0.00 Y 096350 100 163 억 1301862 N N 0 N 00 N
9 20250414 090716 57 100.00 KOSDAQ 금속 N N N N N 347 4 2 1.17 21387298 61710 7.53 352 352 343 445 241 343 346.58 0.79 0 -707 357 350 339 332 321 353 335 164 102 100 240 1 1 163761009 568 -18.26 1.91 12 0.04 -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 0.00 Y 096350 100 163 억 1301862 N N 0 N 00 N
10 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
11 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
12 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