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
014620/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
20250401,160255,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24550,200,2,0.82,5298167825,215844,74.44,24800,25150,24250,31650,17050,24350,24546.28,17.58,0,15664,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6856,17.07,1.27,12,0.77,1438.00,19293.00,32500,20250117,-24.46,10020,20240417,145.01,32500,-24.46,20250117,22950,6.97,20250102,32500,-24.46,20250117,10020,145.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,9064,N,00,N
20250401,150256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24550,200,2,0.82,5009928675,204089,70.39,24800,25150,24250,31650,17050,24350,24547.76,17.58,0,14723,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6856,17.07,1.27,12,0.73,1438.00,19293.00,32500,20250117,-24.46,10020,20240417,145.01,32500,-24.46,20250117,22950,6.97,20250102,32500,-24.46,20250117,10020,145.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,140255,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24550,200,2,0.82,4412978050,179723,61.99,24800,25150,24250,31650,17050,24350,24554.33,17.58,0,7921,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6856,17.07,1.27,12,0.64,1438.00,19293.00,32500,20250117,-24.46,10020,20240417,145.01,32500,-24.46,20250117,22950,6.97,20250102,32500,-24.46,20250117,10020,145.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,130256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24450,100,2,0.41,3794689700,154494,53.28,24800,25150,24250,31650,17050,24350,24562.05,17.58,0,314,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6829,17.00,1.27,12,0.55,1438.00,19293.00,32500,20250117,-24.77,10020,20240417,144.01,32500,-24.77,20250117,22950,6.54,20250102,32500,-24.77,20250117,10020,144.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,120256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24450,100,2,0.41,3244703550,132014,45.53,24800,25150,24250,31650,17050,24350,24578.48,17.58,0,-4791,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6829,17.00,1.27,12,0.47,1438.00,19293.00,32500,20250117,-24.77,10020,20240417,144.01,32500,-24.77,20250117,22950,6.54,20250102,32500,-24.77,20250117,10020,144.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,110254,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24600,250,2,1.03,2714066350,110344,38.06,24800,25150,24250,31650,17050,24350,24596.41,17.58,0,-6481,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6870,17.11,1.28,12,0.40,1438.00,19293.00,32500,20250117,-24.31,10020,20240417,145.51,32500,-24.31,20250117,22950,7.19,20250102,32500,-24.31,20250117,10020,145.51,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,100252,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24350,0,3,0.00,1795385625,72786,25.10,24800,25150,24250,31650,17050,24350,24666.63,17.58,0,-7582,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6801,16.93,1.26,12,0.26,1438.00,19293.00,32500,20250117,-25.08,10020,20240417,143.01,32500,-25.08,20250117,22950,6.10,20250102,32500,-25.08,20250117,10020,143.01,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,N,00,N
20250401,090253,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,550,2,2.26,148430500,5972,2.06,24800,25000,24750,31650,17050,24350,24854.40,17.58,0,393,25916,25132,24266,23482,22616,25525,23875,143,7300,500,18500,50,1,27928547,6954,17.32,1.29,12,0.02,1438.00,19293.00,32500,20250117,-23.38,10020,20240417,148.50,32500,-23.38,20250117,22950,8.50,20250102,32500,-23.38,20250117,10020,148.50,20240417,3.41,Y,014620,500,143 억,,4908994,N,N,41624,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 160255 55 40.00 KOSDAQ 금속 N N N Y 40 N 24550 200 2 0.82 5298167825 215844 74.44 24800 25150 24250 31650 17050 24350 24546.28 17.58 0 15664 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6856 17.07 1.27 12 0.77 1438.00 19293.00 32500 20250117 -24.46 10020 20240417 145.01 32500 -24.46 20250117 22950 6.97 20250102 32500 -24.46 20250117 10020 145.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 9064 N 00 N
3 20250401 150256 55 40.00 KOSDAQ 금속 N N N Y 40 N 24550 200 2 0.82 5009928675 204089 70.39 24800 25150 24250 31650 17050 24350 24547.76 17.58 0 14723 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6856 17.07 1.27 12 0.73 1438.00 19293.00 32500 20250117 -24.46 10020 20240417 145.01 32500 -24.46 20250117 22950 6.97 20250102 32500 -24.46 20250117 10020 145.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
4 20250401 140255 55 40.00 KOSDAQ 금속 N N N Y 40 N 24550 200 2 0.82 4412978050 179723 61.99 24800 25150 24250 31650 17050 24350 24554.33 17.58 0 7921 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6856 17.07 1.27 12 0.64 1438.00 19293.00 32500 20250117 -24.46 10020 20240417 145.01 32500 -24.46 20250117 22950 6.97 20250102 32500 -24.46 20250117 10020 145.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
5 20250401 130256 55 40.00 KOSDAQ 금속 N N N Y 40 N 24450 100 2 0.41 3794689700 154494 53.28 24800 25150 24250 31650 17050 24350 24562.05 17.58 0 314 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6829 17.00 1.27 12 0.55 1438.00 19293.00 32500 20250117 -24.77 10020 20240417 144.01 32500 -24.77 20250117 22950 6.54 20250102 32500 -24.77 20250117 10020 144.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
6 20250401 120256 55 40.00 KOSDAQ 금속 N N N Y 40 N 24450 100 2 0.41 3244703550 132014 45.53 24800 25150 24250 31650 17050 24350 24578.48 17.58 0 -4791 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6829 17.00 1.27 12 0.47 1438.00 19293.00 32500 20250117 -24.77 10020 20240417 144.01 32500 -24.77 20250117 22950 6.54 20250102 32500 -24.77 20250117 10020 144.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
7 20250401 110254 55 40.00 KOSDAQ 금속 N N N Y 40 N 24600 250 2 1.03 2714066350 110344 38.06 24800 25150 24250 31650 17050 24350 24596.41 17.58 0 -6481 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6870 17.11 1.28 12 0.40 1438.00 19293.00 32500 20250117 -24.31 10020 20240417 145.51 32500 -24.31 20250117 22950 7.19 20250102 32500 -24.31 20250117 10020 145.51 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
8 20250401 100252 55 40.00 KOSDAQ 금속 N N N Y 40 N 24350 0 3 0.00 1795385625 72786 25.10 24800 25150 24250 31650 17050 24350 24666.63 17.58 0 -7582 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6801 16.93 1.26 12 0.26 1438.00 19293.00 32500 20250117 -25.08 10020 20240417 143.01 32500 -25.08 20250117 22950 6.10 20250102 32500 -25.08 20250117 10020 143.01 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N
9 20250401 090253 55 40.00 KOSDAQ 금속 N N N Y 40 N 24900 550 2 2.26 148430500 5972 2.06 24800 25000 24750 31650 17050 24350 24854.40 17.58 0 393 25916 25132 24266 23482 22616 25525 23875 143 7300 500 18500 50 1 27928547 6954 17.32 1.29 12 0.02 1438.00 19293.00 32500 20250117 -23.38 10020 20240417 148.50 32500 -23.38 20250117 22950 8.50 20250102 32500 -23.38 20250117 10020 148.50 20240417 3.41 Y 014620 500 143 억 4908994 N N 41624 N 00 N