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
009730/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
20250401,160230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1088,1,2,0.09,389094537,357361,75.50,1100,1104,1081,1413,761,1087,1088.80,1.21,0,-32062,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,663,-3.39,1.15,12,0.59,-321.00,947.00,3140,20240320,-65.35,938,20241219,15.99,1400,-22.29,20250114,1050,3.62,20250321,3245,-66.47,20240409,938,15.99,20241219,0.82,Y,009730,500,304 억,,736830,N,N,70856,N,00,N
20250401,150230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1085,-2,5,-0.18,365608384,335749,70.93,1100,1104,1081,1413,761,1087,1088.93,1.21,0,-30945,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,661,-3.38,1.15,12,0.55,-321.00,947.00,3140,20240320,-65.45,938,20241219,15.67,1400,-22.50,20250114,1050,3.33,20250321,3245,-66.56,20240409,938,15.67,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,140229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1091,4,2,0.37,300409231,275766,58.26,1100,1104,1081,1413,761,1087,1089.36,1.21,0,-22997,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,665,-3.40,1.15,12,0.45,-321.00,947.00,3140,20240320,-65.25,938,20241219,16.31,1400,-22.07,20250114,1050,3.90,20250321,3245,-66.38,20240409,938,16.31,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,130230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1089,2,2,0.18,282436413,259284,54.78,1100,1104,1081,1413,761,1087,1089.29,1.21,0,-10146,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,664,-3.39,1.15,12,0.43,-321.00,947.00,3140,20240320,-65.32,938,20241219,16.10,1400,-22.21,20250114,1050,3.71,20250321,3245,-66.44,20240409,938,16.10,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,120231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1096,9,2,0.83,267808464,245879,51.95,1100,1104,1081,1413,761,1087,1089.19,1.21,0,-9582,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,668,-3.41,1.16,12,0.40,-321.00,947.00,3140,20240320,-65.10,938,20241219,16.84,1400,-21.71,20250114,1050,4.38,20250321,3245,-66.22,20240409,938,16.84,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,110229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1090,3,2,0.28,156948673,144180,30.46,1100,1104,1081,1413,761,1087,1088.56,1.21,0,-35962,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,664,-3.40,1.15,12,0.24,-321.00,947.00,3140,20240320,-65.29,938,20241219,16.20,1400,-22.14,20250114,1050,3.81,20250321,3245,-66.41,20240409,938,16.20,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1085,-2,5,-0.18,101481554,93160,19.68,1100,1104,1083,1413,761,1087,1089.33,1.21,0,-34408,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,661,-3.38,1.15,12,0.15,-321.00,947.00,3140,20240320,-65.45,938,20241219,15.67,1400,-22.50,20250114,1050,3.33,20250321,3245,-66.56,20240409,938,15.67,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,N,00,N
20250401,090229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1103,16,2,1.47,10600680,9636,2.04,1100,1104,1097,1413,761,1087,1100.11,1.21,0,3517,1137,1112,1096,1071,1055,1124,1083,305,326,500,760,1,1,60940960,672,-3.44,1.16,12,0.02,-321.00,947.00,3140,20240320,-64.87,938,20241219,17.59,1400,-21.21,20250114,1050,5.05,20250321,3245,-66.01,20240409,938,17.59,20241219,0.82,Y,009730,500,304 억,,736830,N,N,74869,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 160230 57 100.00 KOSDAQ 금속 N N N N N 1088 1 2 0.09 389094537 357361 75.50 1100 1104 1081 1413 761 1087 1088.80 1.21 0 -32062 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 663 -3.39 1.15 12 0.59 -321.00 947.00 3140 20240320 -65.35 938 20241219 15.99 1400 -22.29 20250114 1050 3.62 20250321 3245 -66.47 20240409 938 15.99 20241219 0.82 Y 009730 500 304 억 736830 N N 70856 N 00 N
3 20250401 150230 57 100.00 KOSDAQ 금속 N N N N N 1085 -2 5 -0.18 365608384 335749 70.93 1100 1104 1081 1413 761 1087 1088.93 1.21 0 -30945 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 661 -3.38 1.15 12 0.55 -321.00 947.00 3140 20240320 -65.45 938 20241219 15.67 1400 -22.50 20250114 1050 3.33 20250321 3245 -66.56 20240409 938 15.67 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
4 20250401 140229 57 100.00 KOSDAQ 금속 N N N N N 1091 4 2 0.37 300409231 275766 58.26 1100 1104 1081 1413 761 1087 1089.36 1.21 0 -22997 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 665 -3.40 1.15 12 0.45 -321.00 947.00 3140 20240320 -65.25 938 20241219 16.31 1400 -22.07 20250114 1050 3.90 20250321 3245 -66.38 20240409 938 16.31 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
5 20250401 130230 57 100.00 KOSDAQ 금속 N N N N N 1089 2 2 0.18 282436413 259284 54.78 1100 1104 1081 1413 761 1087 1089.29 1.21 0 -10146 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 664 -3.39 1.15 12 0.43 -321.00 947.00 3140 20240320 -65.32 938 20241219 16.10 1400 -22.21 20250114 1050 3.71 20250321 3245 -66.44 20240409 938 16.10 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
6 20250401 120231 57 100.00 KOSDAQ 금속 N N N N N 1096 9 2 0.83 267808464 245879 51.95 1100 1104 1081 1413 761 1087 1089.19 1.21 0 -9582 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 668 -3.41 1.16 12 0.40 -321.00 947.00 3140 20240320 -65.10 938 20241219 16.84 1400 -21.71 20250114 1050 4.38 20250321 3245 -66.22 20240409 938 16.84 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
7 20250401 110229 57 100.00 KOSDAQ 금속 N N N N N 1090 3 2 0.28 156948673 144180 30.46 1100 1104 1081 1413 761 1087 1088.56 1.21 0 -35962 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 664 -3.40 1.15 12 0.24 -321.00 947.00 3140 20240320 -65.29 938 20241219 16.20 1400 -22.14 20250114 1050 3.81 20250321 3245 -66.41 20240409 938 16.20 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
8 20250401 100227 57 100.00 KOSDAQ 금속 N N N N N 1085 -2 5 -0.18 101481554 93160 19.68 1100 1104 1083 1413 761 1087 1089.33 1.21 0 -34408 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 661 -3.38 1.15 12 0.15 -321.00 947.00 3140 20240320 -65.45 938 20241219 15.67 1400 -22.50 20250114 1050 3.33 20250321 3245 -66.56 20240409 938 15.67 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N
9 20250401 090229 57 100.00 KOSDAQ 금속 N N N N N 1103 16 2 1.47 10600680 9636 2.04 1100 1104 1097 1413 761 1087 1100.11 1.21 0 3517 1137 1112 1096 1071 1055 1124 1083 305 326 500 760 1 1 60940960 672 -3.44 1.16 12 0.02 -321.00 947.00 3140 20240320 -64.87 938 20241219 17.59 1400 -21.21 20250114 1050 5.05 20250321 3245 -66.01 20240409 938 17.59 20241219 0.82 Y 009730 500 304 억 736830 N N 74869 N 00 N