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
096350/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
20250401,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,11,2,3.33,199472570,586599,147.67,340,348,334,429,231,330,340.05,0.61,0,63525,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,558,-17.95,1.87,12,0.36,-19.00,182.00,520,20240604,-34.42,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,150643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,337,7,2,2.12,190691063,560657,141.13,340,348,334,429,231,330,340.12,0.61,0,69008,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,552,-17.74,1.85,12,0.34,-19.00,182.00,520,20240604,-35.19,292,20241209,15.41,437,-22.88,20250122,306,10.13,20250102,520,-35.19,20240604,292,15.41,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,140644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,11,2,3.33,183874211,540487,136.06,340,348,334,429,231,330,340.20,0.61,0,64570,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,558,-17.95,1.87,12,0.33,-19.00,182.00,520,20240604,-34.42,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,341,11,2,3.33,173482794,509948,128.37,340,348,334,429,231,330,340.20,0.61,0,71338,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,558,-17.95,1.87,12,0.31,-19.00,182.00,520,20240604,-34.42,292,20241209,16.78,437,-21.97,20250122,306,11.44,20250102,520,-34.42,20240604,292,16.78,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,120645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,343,13,2,3.94,150733980,443159,111.56,340,348,334,429,231,330,340.14,0.61,0,69121,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,562,-18.05,1.88,12,0.27,-19.00,182.00,520,20240604,-34.04,292,20241209,17.47,437,-21.51,20250122,306,12.09,20250102,520,-34.04,20240604,292,17.47,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,337,7,2,2.12,65679573,195079,49.11,340,344,334,429,231,330,336.68,0.61,0,-4687,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,552,-17.74,1.85,12,0.12,-19.00,182.00,520,20240604,-35.19,292,20241209,15.41,437,-22.88,20250122,306,10.13,20250102,520,-35.19,20240604,292,15.41,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,100634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,6,2,1.82,49774281,147875,37.22,340,344,334,429,231,330,336.60,0.61,0,3955,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,550,-17.68,1.85,12,0.09,-19.00,182.00,520,20240604,-35.38,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.02,Y,096350,100,163 억,,1002998,N,N,0,N,00,N
20250401,090636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,335,5,2,1.52,13402912,39870,10.04,340,344,334,429,231,330,336.17,0.61,0,19279,343,336,333,326,323,335,325,164,99,100,230,1,1,163761009,549,-17.63,1.84,12,0.02,-19.00,182.00,520,20240604,-35.58,292,20241209,14.73,437,-23.34,20250122,306,9.48,20250102,520,-35.58,20240604,292,14.73,20241209,0.02,Y,096350,100,163 억,,1002998,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 160645 57 100.00 KOSDAQ 금속 N N N N N 341 11 2 3.33 199472570 586599 147.67 340 348 334 429 231 330 340.05 0.61 0 63525 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 558 -17.95 1.87 12 0.36 -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 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
3 20250401 150643 57 100.00 KOSDAQ 금속 N N N N N 337 7 2 2.12 190691063 560657 141.13 340 348 334 429 231 330 340.12 0.61 0 69008 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 552 -17.74 1.85 12 0.34 -19.00 182.00 520 20240604 -35.19 292 20241209 15.41 437 -22.88 20250122 306 10.13 20250102 520 -35.19 20240604 292 15.41 20241209 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
4 20250401 140644 57 100.00 KOSDAQ 금속 N N N N N 341 11 2 3.33 183874211 540487 136.06 340 348 334 429 231 330 340.20 0.61 0 64570 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 558 -17.95 1.87 12 0.33 -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 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
5 20250401 130645 57 100.00 KOSDAQ 금속 N N N N N 341 11 2 3.33 173482794 509948 128.37 340 348 334 429 231 330 340.20 0.61 0 71338 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 558 -17.95 1.87 12 0.31 -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 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
6 20250401 120645 57 100.00 KOSDAQ 금속 N N N N N 343 13 2 3.94 150733980 443159 111.56 340 348 334 429 231 330 340.14 0.61 0 69121 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 562 -18.05 1.88 12 0.27 -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 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
7 20250401 110632 57 100.00 KOSDAQ 금속 N N N N N 337 7 2 2.12 65679573 195079 49.11 340 344 334 429 231 330 336.68 0.61 0 -4687 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 552 -17.74 1.85 12 0.12 -19.00 182.00 520 20240604 -35.19 292 20241209 15.41 437 -22.88 20250122 306 10.13 20250102 520 -35.19 20240604 292 15.41 20241209 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
8 20250401 100634 57 100.00 KOSDAQ 금속 N N N N N 336 6 2 1.82 49774281 147875 37.22 340 344 334 429 231 330 336.60 0.61 0 3955 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 550 -17.68 1.85 12 0.09 -19.00 182.00 520 20240604 -35.38 292 20241209 15.07 437 -23.11 20250122 306 9.80 20250102 520 -35.38 20240604 292 15.07 20241209 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N
9 20250401 090636 57 100.00 KOSDAQ 금속 N N N N N 335 5 2 1.52 13402912 39870 10.04 340 344 334 429 231 330 336.17 0.61 0 19279 343 336 333 326 323 335 325 164 99 100 230 1 1 163761009 549 -17.63 1.84 12 0.02 -19.00 182.00 520 20240604 -35.58 292 20241209 14.73 437 -23.34 20250122 306 9.48 20250102 520 -35.58 20240604 292 14.73 20241209 0.02 Y 096350 100 163 억 1002998 N N 0 N 00 N