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
013030/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
20250401,160249,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27700,1100,2,4.14,881939575,32224,76.96,26750,27700,26750,34550,18650,26600,27368.88,25.80,0,483,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3406,7.45,0.79,12,0.26,3718.00,35110.00,32450,20250122,-14.64,22400,20241031,23.66,32450,-14.64,20250122,24700,12.15,20250109,32450,-14.64,20250122,22400,23.66,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,1304,N,00,N
20250401,150250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,950,2,3.57,809608575,29610,70.72,26750,27700,26750,34550,18650,26600,27342.40,25.80,0,62,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3387,7.41,0.78,12,0.24,3718.00,35110.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,140249,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,950,2,3.57,686924175,25166,60.10,26750,27550,26750,34550,18650,26600,27295.72,25.80,0,-712,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3387,7.41,0.78,12,0.20,3718.00,35110.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,130250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27350,750,2,2.82,575313275,21097,50.39,26750,27550,26750,34550,18650,26600,27269.91,25.80,0,-1030,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3363,7.36,0.78,12,0.17,3718.00,35110.00,32450,20250122,-15.72,22400,20241031,22.10,32450,-15.72,20250122,24700,10.73,20250109,32450,-15.72,20250122,22400,22.10,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,120250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27300,700,2,2.63,514223175,18866,45.06,26750,27550,26750,34550,18650,26600,27256.61,25.80,0,-1279,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3357,7.34,0.78,12,0.15,3718.00,35110.00,32450,20250122,-15.87,22400,20241031,21.88,32450,-15.87,20250122,24700,10.53,20250109,32450,-15.87,20250122,22400,21.88,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,110248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27450,850,2,3.20,433787075,15929,38.04,26750,27550,26750,34550,18650,26600,27232.54,25.80,0,60,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3375,7.38,0.78,12,0.13,3718.00,35110.00,32450,20250122,-15.41,22400,20241031,22.54,32450,-15.41,20250122,24700,11.13,20250109,32450,-15.41,20250122,22400,22.54,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,100246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27000,400,2,1.50,211763625,7802,18.63,26750,27350,26750,34550,18650,26600,27142.22,25.80,0,-722,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3320,7.26,0.77,12,0.06,3718.00,35110.00,32450,20250122,-16.80,22400,20241031,20.54,32450,-16.80,20250122,24700,9.31,20250109,32450,-16.80,20250122,22400,20.54,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,N,00,N
20250401,090247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26900,300,2,1.13,12524500,465,1.11,26750,27050,26750,34550,18650,26600,26934.41,25.80,0,-95,27400,27000,26550,26150,25700,27200,26350,68,7950,500,19680,50,1,12295442,3307,7.24,0.77,12,0.00,3718.00,35110.00,32450,20250122,-17.10,22400,20241031,20.09,32450,-17.10,20250122,24700,8.91,20250109,32450,-17.10,20250122,22400,20.09,20241031,0.81,Y,013030,500,68 억,,3172407,N,N,398,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 160249 55 60.00 KOSDAQ 금속 N N N Y 60 N 27700 1100 2 4.14 881939575 32224 76.96 26750 27700 26750 34550 18650 26600 27368.88 25.80 0 483 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3406 7.45 0.79 12 0.26 3718.00 35110.00 32450 20250122 -14.64 22400 20241031 23.66 32450 -14.64 20250122 24700 12.15 20250109 32450 -14.64 20250122 22400 23.66 20241031 0.81 Y 013030 500 68 억 3172407 N N 1304 N 00 N
3 20250401 150250 55 60.00 KOSDAQ 금속 N N N Y 60 N 27550 950 2 3.57 809608575 29610 70.72 26750 27700 26750 34550 18650 26600 27342.40 25.80 0 62 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3387 7.41 0.78 12 0.24 3718.00 35110.00 32450 20250122 -15.10 22400 20241031 22.99 32450 -15.10 20250122 24700 11.54 20250109 32450 -15.10 20250122 22400 22.99 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
4 20250401 140249 55 60.00 KOSDAQ 금속 N N N Y 60 N 27550 950 2 3.57 686924175 25166 60.10 26750 27550 26750 34550 18650 26600 27295.72 25.80 0 -712 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3387 7.41 0.78 12 0.20 3718.00 35110.00 32450 20250122 -15.10 22400 20241031 22.99 32450 -15.10 20250122 24700 11.54 20250109 32450 -15.10 20250122 22400 22.99 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
5 20250401 130250 55 60.00 KOSDAQ 금속 N N N Y 60 N 27350 750 2 2.82 575313275 21097 50.39 26750 27550 26750 34550 18650 26600 27269.91 25.80 0 -1030 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3363 7.36 0.78 12 0.17 3718.00 35110.00 32450 20250122 -15.72 22400 20241031 22.10 32450 -15.72 20250122 24700 10.73 20250109 32450 -15.72 20250122 22400 22.10 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
6 20250401 120250 55 60.00 KOSDAQ 금속 N N N Y 60 N 27300 700 2 2.63 514223175 18866 45.06 26750 27550 26750 34550 18650 26600 27256.61 25.80 0 -1279 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3357 7.34 0.78 12 0.15 3718.00 35110.00 32450 20250122 -15.87 22400 20241031 21.88 32450 -15.87 20250122 24700 10.53 20250109 32450 -15.87 20250122 22400 21.88 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
7 20250401 110248 55 60.00 KOSDAQ 금속 N N N Y 60 N 27450 850 2 3.20 433787075 15929 38.04 26750 27550 26750 34550 18650 26600 27232.54 25.80 0 60 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3375 7.38 0.78 12 0.13 3718.00 35110.00 32450 20250122 -15.41 22400 20241031 22.54 32450 -15.41 20250122 24700 11.13 20250109 32450 -15.41 20250122 22400 22.54 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
8 20250401 100246 55 60.00 KOSDAQ 금속 N N N Y 60 N 27000 400 2 1.50 211763625 7802 18.63 26750 27350 26750 34550 18650 26600 27142.22 25.80 0 -722 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3320 7.26 0.77 12 0.06 3718.00 35110.00 32450 20250122 -16.80 22400 20241031 20.54 32450 -16.80 20250122 24700 9.31 20250109 32450 -16.80 20250122 22400 20.54 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N
9 20250401 090247 55 60.00 KOSDAQ 금속 N N N Y 60 N 26900 300 2 1.13 12524500 465 1.11 26750 27050 26750 34550 18650 26600 26934.41 25.80 0 -95 27400 27000 26550 26150 25700 27200 26350 68 7950 500 19680 50 1 12295442 3307 7.24 0.77 12 0.00 3718.00 35110.00 32450 20250122 -17.10 22400 20241031 20.09 32450 -17.10 20250122 24700 8.91 20250109 32450 -17.10 20250122 22400 20.09 20241031 0.81 Y 013030 500 68 억 3172407 N N 398 N 00 N