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
095190/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
20250401,160642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,70,2,3.47,83876914,40449,45.38,2030,2100,2030,2615,1415,2015,2073.51,1.71,0,11546,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1361,-20.64,1.22,12,0.06,-101.00,1706.00,3920,20240626,-46.81,1551,20241209,34.43,2440,-14.55,20250115,2000,4.25,20250331,3920,-46.81,20240626,1551,34.43,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,388,N,00,N
20250401,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,75,2,3.72,78787599,38014,42.65,2030,2100,2030,2615,1415,2015,2072.59,1.71,0,11647,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1364,-20.69,1.23,12,0.06,-101.00,1706.00,3920,20240626,-46.68,1551,20241209,34.75,2440,-14.34,20250115,2000,4.50,20250331,3920,-46.68,20240626,1551,34.75,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,75,2,3.72,75783689,36577,41.04,2030,2100,2030,2615,1415,2015,2071.89,1.71,0,11817,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1364,-20.69,1.23,12,0.06,-101.00,1706.00,3920,20240626,-46.68,1551,20241209,34.75,2440,-14.34,20250115,2000,4.50,20250331,3920,-46.68,20240626,1551,34.75,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,75,2,3.72,70545899,34066,38.22,2030,2100,2030,2615,1415,2015,2070.86,1.71,0,11171,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1364,-20.69,1.23,12,0.05,-101.00,1706.00,3920,20240626,-46.68,1551,20241209,34.75,2440,-14.34,20250115,2000,4.50,20250331,3920,-46.68,20240626,1551,34.75,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,120642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,75,2,3.72,59628910,28822,32.34,2030,2100,2030,2615,1415,2015,2068.87,1.71,0,11347,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1364,-20.69,1.23,12,0.04,-101.00,1706.00,3920,20240626,-46.68,1551,20241209,34.75,2440,-14.34,20250115,2000,4.50,20250331,3920,-46.68,20240626,1551,34.75,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,45,2,2.23,30942085,15032,16.87,2030,2080,2030,2615,1415,2015,2058.41,1.71,0,4704,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1344,-20.40,1.21,12,0.02,-101.00,1706.00,3920,20240626,-47.45,1551,20241209,32.82,2440,-15.57,20250115,2000,3.00,20250331,3920,-47.45,20240626,1551,32.82,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,30,2,1.49,22498830,10943,12.28,2030,2080,2030,2615,1415,2015,2056.00,1.71,0,2928,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1335,-20.25,1.20,12,0.02,-101.00,1706.00,3920,20240626,-47.83,1551,20241209,31.85,2440,-16.19,20250115,2000,2.25,20250331,3920,-47.83,20240626,1551,31.85,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,N,00,N
20250401,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,55,2,2.73,7392435,3599,4.04,2030,2070,2030,2615,1415,2015,2054.02,1.71,0,3230,2125,2070,2035,1980,1945,2052,1962,326,600,500,1370,5,1,65260462,1351,-20.50,1.21,12,0.01,-101.00,1706.00,3920,20240626,-47.19,1551,20241209,33.46,2440,-15.16,20250115,2000,3.50,20250331,3920,-47.19,20240626,1551,33.46,20241209,0.15,Y,095190,500,326 억,,1115840,N,N,566,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 160642 57 100.00 KOSDAQ 금속 N N N N N 2085 70 2 3.47 83876914 40449 45.38 2030 2100 2030 2615 1415 2015 2073.51 1.71 0 11546 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1361 -20.64 1.22 12 0.06 -101.00 1706.00 3920 20240626 -46.81 1551 20241209 34.43 2440 -14.55 20250115 2000 4.25 20250331 3920 -46.81 20240626 1551 34.43 20241209 0.15 Y 095190 500 326 억 1115840 N N 388 N 00 N
3 20250401 150640 57 100.00 KOSDAQ 금속 N N N N N 2090 75 2 3.72 78787599 38014 42.65 2030 2100 2030 2615 1415 2015 2072.59 1.71 0 11647 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1364 -20.69 1.23 12 0.06 -101.00 1706.00 3920 20240626 -46.68 1551 20241209 34.75 2440 -14.34 20250115 2000 4.50 20250331 3920 -46.68 20240626 1551 34.75 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
4 20250401 140641 57 100.00 KOSDAQ 금속 N N N N N 2090 75 2 3.72 75783689 36577 41.04 2030 2100 2030 2615 1415 2015 2071.89 1.71 0 11817 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1364 -20.69 1.23 12 0.06 -101.00 1706.00 3920 20240626 -46.68 1551 20241209 34.75 2440 -14.34 20250115 2000 4.50 20250331 3920 -46.68 20240626 1551 34.75 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
5 20250401 130642 57 100.00 KOSDAQ 금속 N N N N N 2090 75 2 3.72 70545899 34066 38.22 2030 2100 2030 2615 1415 2015 2070.86 1.71 0 11171 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1364 -20.69 1.23 12 0.05 -101.00 1706.00 3920 20240626 -46.68 1551 20241209 34.75 2440 -14.34 20250115 2000 4.50 20250331 3920 -46.68 20240626 1551 34.75 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
6 20250401 120642 57 100.00 KOSDAQ 금속 N N N N N 2090 75 2 3.72 59628910 28822 32.34 2030 2100 2030 2615 1415 2015 2068.87 1.71 0 11347 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1364 -20.69 1.23 12 0.04 -101.00 1706.00 3920 20240626 -46.68 1551 20241209 34.75 2440 -14.34 20250115 2000 4.50 20250331 3920 -46.68 20240626 1551 34.75 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
7 20250401 110628 57 100.00 KOSDAQ 금속 N N N N N 2060 45 2 2.23 30942085 15032 16.87 2030 2080 2030 2615 1415 2015 2058.41 1.71 0 4704 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1344 -20.40 1.21 12 0.02 -101.00 1706.00 3920 20240626 -47.45 1551 20241209 32.82 2440 -15.57 20250115 2000 3.00 20250331 3920 -47.45 20240626 1551 32.82 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
8 20250401 100631 57 100.00 KOSDAQ 금속 N N N N N 2045 30 2 1.49 22498830 10943 12.28 2030 2080 2030 2615 1415 2015 2056.00 1.71 0 2928 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1335 -20.25 1.20 12 0.02 -101.00 1706.00 3920 20240626 -47.83 1551 20241209 31.85 2440 -16.19 20250115 2000 2.25 20250331 3920 -47.83 20240626 1551 31.85 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N
9 20250401 090633 57 100.00 KOSDAQ 금속 N N N N N 2070 55 2 2.73 7392435 3599 4.04 2030 2070 2030 2615 1415 2015 2054.02 1.71 0 3230 2125 2070 2035 1980 1945 2052 1962 326 600 500 1370 5 1 65260462 1351 -20.50 1.21 12 0.01 -101.00 1706.00 3920 20240626 -47.19 1551 20241209 33.46 2440 -15.16 20250115 2000 3.50 20250331 3920 -47.19 20240626 1551 33.46 20241209 0.15 Y 095190 500 326 억 1115840 N N 566 N 00 N