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
004780/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
20250401,160152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,15,2,0.40,74775720,20080,183.78,3680,3750,3680,4835,2605,3720,3723.89,3.75,0,-858,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,594,5.16,0.39,12,0.13,724.00,9484.00,4285,20241219,-12.84,3550,20240805,5.21,3970,-5.92,20250103,3675,1.63,20250331,4285,-12.84,20241219,3550,5.21,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,150152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,0,3,0.00,70750970,19000,173.90,3680,3750,3680,4835,2605,3720,3723.74,3.75,0,-712,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,592,5.14,0.39,12,0.12,724.00,9484.00,4285,20241219,-13.19,3550,20240805,4.79,3970,-6.30,20250103,3675,1.22,20250331,4285,-13.19,20241219,3550,4.79,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,140152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,10,2,0.27,65240560,17519,160.34,3680,3750,3680,4835,2605,3720,3723.99,3.75,0,-712,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,593,5.15,0.39,12,0.11,724.00,9484.00,4285,20241219,-12.95,3550,20240805,5.07,3970,-6.05,20250103,3675,1.50,20250331,4285,-12.95,20241219,3550,5.07,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,20,2,0.54,44243595,11905,108.96,3680,3750,3680,4835,2605,3720,3716.39,3.75,0,-542,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,595,5.17,0.39,12,0.07,724.00,9484.00,4285,20241219,-12.72,3550,20240805,5.35,3970,-5.79,20250103,3675,1.77,20250331,4285,-12.72,20241219,3550,5.35,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,120153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,5,2,0.13,27728785,7472,68.39,3680,3750,3680,4835,2605,3720,3711.03,3.75,0,-324,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,592,5.15,0.39,12,0.05,724.00,9484.00,4285,20241219,-13.07,3550,20240805,4.93,3970,-6.17,20250103,3675,1.36,20250331,4285,-13.07,20241219,3550,4.93,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,110152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,0,3,0.00,24659110,6646,60.83,3680,3750,3680,4835,2605,3720,3710.37,3.75,0,-188,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,592,5.14,0.39,12,0.04,724.00,9484.00,4285,20241219,-13.19,3550,20240805,4.79,3970,-6.30,20250103,3675,1.22,20250331,4285,-13.19,20241219,3550,4.79,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,100151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-10,5,-0.27,17981810,4848,44.37,3680,3750,3680,4835,2605,3720,3709.12,3.75,0,-42,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,590,5.12,0.39,12,0.03,724.00,9484.00,4285,20241219,-13.42,3550,20240805,4.51,3970,-6.55,20250103,3675,0.95,20250331,4285,-13.42,20241219,3550,4.51,20240805,1.18,Y,004780,500,79 억,,596129,N,N,0,N,00,N
20250401,090151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,30,2,0.81,1413190,384,3.51,3680,3750,3680,4835,2605,3720,3680.18,3.75,0,-56,3776,3747,3711,3682,3646,3730,3665,80,1115,500,2750,5,1,15903199,596,5.18,0.40,12,0.00,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3675,2.04,20250331,4285,-12.49,20241219,3550,5.63,20240805,1.18,Y,004780,500,79 억,,596129,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 160152 57 100.00 KOSDAQ 금속 N N N N N 3735 15 2 0.40 74775720 20080 183.78 3680 3750 3680 4835 2605 3720 3723.89 3.75 0 -858 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 594 5.16 0.39 12 0.13 724.00 9484.00 4285 20241219 -12.84 3550 20240805 5.21 3970 -5.92 20250103 3675 1.63 20250331 4285 -12.84 20241219 3550 5.21 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
3 20250401 150152 57 100.00 KOSDAQ 금속 N N N N N 3720 0 3 0.00 70750970 19000 173.90 3680 3750 3680 4835 2605 3720 3723.74 3.75 0 -712 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 592 5.14 0.39 12 0.12 724.00 9484.00 4285 20241219 -13.19 3550 20240805 4.79 3970 -6.30 20250103 3675 1.22 20250331 4285 -13.19 20241219 3550 4.79 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
4 20250401 140152 57 100.00 KOSDAQ 금속 N N N N N 3730 10 2 0.27 65240560 17519 160.34 3680 3750 3680 4835 2605 3720 3723.99 3.75 0 -712 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 593 5.15 0.39 12 0.11 724.00 9484.00 4285 20241219 -12.95 3550 20240805 5.07 3970 -6.05 20250103 3675 1.50 20250331 4285 -12.95 20241219 3550 5.07 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
5 20250401 130153 57 100.00 KOSDAQ 금속 N N N N N 3740 20 2 0.54 44243595 11905 108.96 3680 3750 3680 4835 2605 3720 3716.39 3.75 0 -542 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 595 5.17 0.39 12 0.07 724.00 9484.00 4285 20241219 -12.72 3550 20240805 5.35 3970 -5.79 20250103 3675 1.77 20250331 4285 -12.72 20241219 3550 5.35 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
6 20250401 120153 57 100.00 KOSDAQ 금속 N N N N N 3725 5 2 0.13 27728785 7472 68.39 3680 3750 3680 4835 2605 3720 3711.03 3.75 0 -324 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 592 5.15 0.39 12 0.05 724.00 9484.00 4285 20241219 -13.07 3550 20240805 4.93 3970 -6.17 20250103 3675 1.36 20250331 4285 -13.07 20241219 3550 4.93 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
7 20250401 110152 57 100.00 KOSDAQ 금속 N N N N N 3720 0 3 0.00 24659110 6646 60.83 3680 3750 3680 4835 2605 3720 3710.37 3.75 0 -188 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 592 5.14 0.39 12 0.04 724.00 9484.00 4285 20241219 -13.19 3550 20240805 4.79 3970 -6.30 20250103 3675 1.22 20250331 4285 -13.19 20241219 3550 4.79 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
8 20250401 100151 57 100.00 KOSDAQ 금속 N N N N N 3710 -10 5 -0.27 17981810 4848 44.37 3680 3750 3680 4835 2605 3720 3709.12 3.75 0 -42 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 590 5.12 0.39 12 0.03 724.00 9484.00 4285 20241219 -13.42 3550 20240805 4.51 3970 -6.55 20250103 3675 0.95 20250331 4285 -13.42 20241219 3550 4.51 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N
9 20250401 090151 57 100.00 KOSDAQ 금속 N N N N N 3750 30 2 0.81 1413190 384 3.51 3680 3750 3680 4835 2605 3720 3680.18 3.75 0 -56 3776 3747 3711 3682 3646 3730 3665 80 1115 500 2750 5 1 15903199 596 5.18 0.40 12 0.00 724.00 9484.00 4285 20241219 -12.49 3550 20240805 5.63 3970 -5.54 20250103 3675 2.04 20250331 4285 -12.49 20241219 3550 5.63 20240805 1.18 Y 004780 500 79 억 596129 N N 0 N 00 N