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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
093380/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,75,2,3.02,63399690,24838,245.14,2480,2595,2480,3230,1740,2485,2552.53,0.93,0,-1031,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,253,-25.86,0.36,08,0.25,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,55,2,2.21,62203770,24370,240.53,2480,2595,2480,3230,1740,2485,2552.47,0.93,0,-637,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,251,-25.66,0.35,08,0.25,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,140637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,35,2,1.41,61321605,24021,237.08,2480,2595,2480,3230,1740,2485,2552.83,0.93,0,-615,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,249,-25.45,0.35,08,0.24,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,55,2,2.21,54529890,21343,210.65,2480,2595,2480,3230,1740,2485,2554.93,0.93,0,243,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,251,-25.66,0.35,08,0.22,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,120638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,85,2,3.42,44171805,17273,170.48,2480,2595,2480,3230,1740,2485,2557.27,0.93,0,-979,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,254,-25.96,0.36,08,0.17,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,110624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,55,2,2.21,27085890,10572,104.34,2480,2595,2480,3230,1740,2485,2562.04,0.93,0,-2792,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,251,-25.66,0.35,08,0.11,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,100627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,55,2,2.21,20637335,8035,79.30,2480,2595,2480,3230,1740,2485,2568.43,0.93,0,-2993,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,251,-25.66,0.35,08,0.08,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.08,Y,093380,500,49 억,,91489,N,N,0,N,00,N
20250401,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,105,2,4.23,1429550,568,5.61,2480,2590,2480,3230,1740,2485,2516.81,0.93,0,-198,2685,2585,2535,2435,2385,2560,2410,49,745,500,1730,5,1,9879313,256,-26.16,0.36,08,0.01,-99.00,7190.00,3990,20240614,-35.09,2080,20241209,24.52,3235,-19.94,20250116,2265,14.35,20250102,3990,-35.09,20240614,2080,24.52,20241209,0.08,Y,093380,500,49 억,,91489,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 20250401 160638 57 100.00 KOSDAQ 금속 N N N N N 2560 75 2 3.02 63399690 24838 245.14 2480 2595 2480 3230 1740 2485 2552.53 0.93 0 -1031 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 253 -25.86 0.36 08 0.25 -99.00 7190.00 3990 20240614 -35.84 2080 20241209 23.08 3235 -20.87 20250116 2265 13.02 20250102 3990 -35.84 20240614 2080 23.08 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
3 20250401 150636 57 100.00 KOSDAQ 금속 N N N N N 2540 55 2 2.21 62203770 24370 240.53 2480 2595 2480 3230 1740 2485 2552.47 0.93 0 -637 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 251 -25.66 0.35 08 0.25 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
4 20250401 140637 57 100.00 KOSDAQ 금속 N N N N N 2520 35 2 1.41 61321605 24021 237.08 2480 2595 2480 3230 1740 2485 2552.83 0.93 0 -615 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 249 -25.45 0.35 08 0.24 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
5 20250401 130638 57 100.00 KOSDAQ 금속 N N N N N 2540 55 2 2.21 54529890 21343 210.65 2480 2595 2480 3230 1740 2485 2554.93 0.93 0 243 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 251 -25.66 0.35 08 0.22 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
6 20250401 120638 57 100.00 KOSDAQ 금속 N N N N N 2570 85 2 3.42 44171805 17273 170.48 2480 2595 2480 3230 1740 2485 2557.27 0.93 0 -979 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 254 -25.96 0.36 08 0.17 -99.00 7190.00 3990 20240614 -35.59 2080 20241209 23.56 3235 -20.56 20250116 2265 13.47 20250102 3990 -35.59 20240614 2080 23.56 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
7 20250401 110624 57 100.00 KOSDAQ 금속 N N N N N 2540 55 2 2.21 27085890 10572 104.34 2480 2595 2480 3230 1740 2485 2562.04 0.93 0 -2792 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 251 -25.66 0.35 08 0.11 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
8 20250401 100627 57 100.00 KOSDAQ 금속 N N N N N 2540 55 2 2.21 20637335 8035 79.30 2480 2595 2480 3230 1740 2485 2568.43 0.93 0 -2993 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 251 -25.66 0.35 08 0.08 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N
9 20250401 090629 57 100.00 KOSDAQ 금속 N N N N N 2590 105 2 4.23 1429550 568 5.61 2480 2590 2480 3230 1740 2485 2516.81 0.93 0 -198 2685 2585 2535 2435 2385 2560 2410 49 745 500 1730 5 1 9879313 256 -26.16 0.36 08 0.01 -99.00 7190.00 3990 20240614 -35.09 2080 20241209 24.52 3235 -19.94 20250116 2265 14.35 20250102 3990 -35.09 20240614 2080 24.52 20241209 0.08 Y 093380 500 49 억 91489 N N 0 N 00 N