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
095190/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
20250414,160709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,30,2,1.46,84374085,40819,50.68,2055,2095,2030,2670,1440,2055,2067.03,1.82,0,-7776,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1361,-20.64,1.22,12,0.06,-101.00,1706.00,3920,20240626,-46.81,1551,20241209,34.43,2440,-14.55,20250115,1885,10.61,20250409,3920,-46.81,20240626,1551,34.43,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,546,N,00,N
20250414,150715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,30,2,1.46,83227575,40268,49.99,2055,2095,2030,2670,1440,2055,2066.84,1.82,0,-8137,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1361,-20.64,1.22,12,0.06,-101.00,1706.00,3920,20240626,-46.81,1551,20241209,34.43,2440,-14.55,20250115,1885,10.61,20250409,3920,-46.81,20240626,1551,34.43,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,25,2,1.22,80438275,38929,48.33,2055,2095,2030,2670,1440,2055,2066.28,1.82,0,-8051,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1357,-20.59,1.22,12,0.06,-101.00,1706.00,3920,20240626,-46.94,1551,20241209,34.11,2440,-14.75,20250115,1885,10.34,20250409,3920,-46.94,20240626,1551,34.11,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,130712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,40,2,1.95,56891545,27660,34.34,2055,2095,2030,2670,1440,2055,2056.82,1.82,0,2100,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1367,-20.74,1.23,12,0.04,-101.00,1706.00,3920,20240626,-46.56,1551,20241209,35.07,2440,-14.14,20250115,1885,11.14,20250409,3920,-46.56,20240626,1551,35.07,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,120715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,25,2,1.22,49164300,23949,29.73,2055,2080,2030,2670,1440,2055,2052.87,1.82,0,2088,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1357,-20.59,1.22,12,0.04,-101.00,1706.00,3920,20240626,-46.94,1551,20241209,34.11,2440,-14.75,20250115,1885,10.34,20250409,3920,-46.94,20240626,1551,34.11,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,110710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-15,5,-0.73,30008020,14629,18.16,2055,2070,2035,2670,1440,2055,2051.27,1.82,0,1873,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1331,-20.20,1.20,12,0.02,-101.00,1706.00,3920,20240626,-47.96,1551,20241209,31.53,2440,-16.39,20250115,1885,8.22,20250409,3920,-47.96,20240626,1551,31.53,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,100712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,0,3,0.00,12017580,5841,7.25,2055,2070,2050,2670,1440,2055,2057.45,1.82,0,-974,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1341,-20.35,1.20,12,0.01,-101.00,1706.00,3920,20240626,-47.58,1551,20241209,32.50,2440,-15.78,20250115,1885,9.02,20250409,3920,-47.58,20240626,1551,32.50,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250414,090713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,0,3,0.00,76035,37,0.05,2055,2055,2055,2670,1440,2055,2055.00,1.82,0,0,2120,2087,2032,1999,1944,2104,2016,326,615,500,1390,5,1,65260462,1341,-20.35,1.20,12,0.00,-101.00,1706.00,3920,20240626,-47.58,1551,20241209,32.50,2440,-15.78,20250115,1885,9.02,20250409,3920,-47.58,20240626,1551,32.50,20241209,0.14,Y,095190,500,326 억,,1186977,N,N,656,N,00,N
20250411,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,61,2,3.06,163424301,80521,90.78,1993,2065,1977,2590,1396,1994,2029.59,1.78,0,22886,2050,2021,1971,1942,1892,2036,1957,326,596,500,1350,5,1,65260462,1341,-20.35,1.20,12,0.12,-101.00,1706.00,3920,20240626,-47.58,1551,20241209,32.50,2440,-15.78,20250115,1885,9.02,20250409,3920,-47.58,20240626,1551,32.50,20241209,0.14,Y,095190,500,326 억,,1164424,N,N,656,N,00,N
20250411,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,66,2,3.31,159171316,78453,88.45,1993,2065,1977,2590,1396,1994,2028.87,1.78,0,22404,2050,2021,1971,1942,1892,2036,1957,326,596,500,1350,5,1,65260462,1344,-20.40,1.21,12,0.12,-101.00,1706.00,3920,20240626,-47.45,1551,20241209,32.82,2440,-15.57,20250115,1885,9.28,20250409,3920,-47.45,20240626,1551,32.82,20241209,0.14,Y,095190,500,326 억,,1164424,N,N,637,N,00,N
20250411,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,51,2,2.56,123071116,60788,68.53,1993,2060,1977,2590,1396,1994,2024.60,1.78,0,13949,2050,2021,1971,1942,1892,2036,1957,326,596,500,1350,5,1,65260462,1335,-20.25,1.20,12,0.09,-101.00,1706.00,3920,20240626,-47.83,1551,20241209,31.85,2440,-16.19,20250115,1885,8.49,20250409,3920,-47.83,20240626,1551,31.85,20241209,0.14,Y,095190,500,326 억,,1164424,N,N,637,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 160709 57 100.00 KOSDAQ 금속 N N N N N 2085 30 2 1.46 84374085 40819 50.68 2055 2095 2030 2670 1440 2055 2067.03 1.82 0 -7776 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 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 1885 10.61 20250409 3920 -46.81 20240626 1551 34.43 20241209 0.14 Y 095190 500 326 억 1186977 N N 546 N 00 N
3 20250414 150715 57 100.00 KOSDAQ 금속 N N N N N 2085 30 2 1.46 83227575 40268 49.99 2055 2095 2030 2670 1440 2055 2066.84 1.82 0 -8137 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 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 1885 10.61 20250409 3920 -46.81 20240626 1551 34.43 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
4 20250414 140713 57 100.00 KOSDAQ 금속 N N N N N 2080 25 2 1.22 80438275 38929 48.33 2055 2095 2030 2670 1440 2055 2066.28 1.82 0 -8051 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1357 -20.59 1.22 12 0.06 -101.00 1706.00 3920 20240626 -46.94 1551 20241209 34.11 2440 -14.75 20250115 1885 10.34 20250409 3920 -46.94 20240626 1551 34.11 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
5 20250414 130712 57 100.00 KOSDAQ 금속 N N N N N 2095 40 2 1.95 56891545 27660 34.34 2055 2095 2030 2670 1440 2055 2056.82 1.82 0 2100 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1367 -20.74 1.23 12 0.04 -101.00 1706.00 3920 20240626 -46.56 1551 20241209 35.07 2440 -14.14 20250115 1885 11.14 20250409 3920 -46.56 20240626 1551 35.07 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
6 20250414 120715 57 100.00 KOSDAQ 금속 N N N N N 2080 25 2 1.22 49164300 23949 29.73 2055 2080 2030 2670 1440 2055 2052.87 1.82 0 2088 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1357 -20.59 1.22 12 0.04 -101.00 1706.00 3920 20240626 -46.94 1551 20241209 34.11 2440 -14.75 20250115 1885 10.34 20250409 3920 -46.94 20240626 1551 34.11 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
7 20250414 110710 57 100.00 KOSDAQ 금속 N N N N N 2040 -15 5 -0.73 30008020 14629 18.16 2055 2070 2035 2670 1440 2055 2051.27 1.82 0 1873 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1331 -20.20 1.20 12 0.02 -101.00 1706.00 3920 20240626 -47.96 1551 20241209 31.53 2440 -16.39 20250115 1885 8.22 20250409 3920 -47.96 20240626 1551 31.53 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
8 20250414 100712 57 100.00 KOSDAQ 금속 N N N N N 2055 0 3 0.00 12017580 5841 7.25 2055 2070 2050 2670 1440 2055 2057.45 1.82 0 -974 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1341 -20.35 1.20 12 0.01 -101.00 1706.00 3920 20240626 -47.58 1551 20241209 32.50 2440 -15.78 20250115 1885 9.02 20250409 3920 -47.58 20240626 1551 32.50 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
9 20250414 090713 57 100.00 KOSDAQ 금속 N N N N N 2055 0 3 0.00 76035 37 0.05 2055 2055 2055 2670 1440 2055 2055.00 1.82 0 0 2120 2087 2032 1999 1944 2104 2016 326 615 500 1390 5 1 65260462 1341 -20.35 1.20 12 0.00 -101.00 1706.00 3920 20240626 -47.58 1551 20241209 32.50 2440 -15.78 20250115 1885 9.02 20250409 3920 -47.58 20240626 1551 32.50 20241209 0.14 Y 095190 500 326 억 1186977 N N 656 N 00 N
10 20250411 160705 57 100.00 KOSDAQ 금속 N N N N N 2055 61 2 3.06 163424301 80521 90.78 1993 2065 1977 2590 1396 1994 2029.59 1.78 0 22886 2050 2021 1971 1942 1892 2036 1957 326 596 500 1350 5 1 65260462 1341 -20.35 1.20 12 0.12 -101.00 1706.00 3920 20240626 -47.58 1551 20241209 32.50 2440 -15.78 20250115 1885 9.02 20250409 3920 -47.58 20240626 1551 32.50 20241209 0.14 Y 095190 500 326 억 1164424 N N 656 N 00 N
11 20250411 150711 57 100.00 KOSDAQ 금속 N N N N N 2060 66 2 3.31 159171316 78453 88.45 1993 2065 1977 2590 1396 1994 2028.87 1.78 0 22404 2050 2021 1971 1942 1892 2036 1957 326 596 500 1350 5 1 65260462 1344 -20.40 1.21 12 0.12 -101.00 1706.00 3920 20240626 -47.45 1551 20241209 32.82 2440 -15.57 20250115 1885 9.28 20250409 3920 -47.45 20240626 1551 32.82 20241209 0.14 Y 095190 500 326 억 1164424 N N 637 N 00 N
12 20250411 140710 57 100.00 KOSDAQ 금속 N N N N N 2045 51 2 2.56 123071116 60788 68.53 1993 2060 1977 2590 1396 1994 2024.60 1.78 0 13949 2050 2021 1971 1942 1892 2036 1957 326 596 500 1350 5 1 65260462 1335 -20.25 1.20 12 0.09 -101.00 1706.00 3920 20240626 -47.83 1551 20241209 31.85 2440 -16.19 20250115 1885 8.49 20250409 3920 -47.83 20240626 1551 31.85 20241209 0.14 Y 095190 500 326 억 1164424 N N 637 N 00 N