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
017480/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
20250401,160305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,30,2,0.70,26319555,6130,32.13,4285,4310,4275,5550,2995,4275,4293.57,0.86,0,11,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,676,12.26,0.34,12,0.04,351.00,12485.00,5460,20240418,-21.15,4175,20250203,3.11,4735,-9.08,20250305,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,150306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,25,2,0.58,24568305,5723,30.00,4285,4310,4275,5550,2995,4275,4292.91,0.86,0,141,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,675,12.25,0.34,12,0.04,351.00,12485.00,5460,20240418,-21.25,4175,20250203,2.99,4735,-9.19,20250305,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,140305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,15,2,0.35,21351215,4973,26.07,4285,4310,4275,5550,2995,4275,4293.43,0.86,0,81,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,674,12.22,0.34,12,0.03,351.00,12485.00,5460,20240418,-21.43,4175,20250203,2.75,4735,-9.40,20250305,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,130306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,15,2,0.35,15774445,3672,19.25,4285,4310,4275,5550,2995,4275,4295.87,0.86,0,-35,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,674,12.22,0.34,12,0.02,351.00,12485.00,5460,20240418,-21.43,4175,20250203,2.75,4735,-9.40,20250305,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,120306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,30,2,0.70,13672215,3182,16.68,4285,4310,4275,5550,2995,4275,4296.74,0.86,0,-35,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,676,12.26,0.34,12,0.02,351.00,12485.00,5460,20240418,-21.15,4175,20250203,3.11,4735,-9.08,20250305,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,25,2,0.58,10422665,2427,12.72,4285,4305,4275,5550,2995,4275,4294.46,0.86,0,-34,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,675,12.25,0.34,12,0.02,351.00,12485.00,5460,20240418,-21.25,4175,20250203,2.99,4735,-9.19,20250305,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,100302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,15,2,0.35,7203140,1678,8.80,4285,4305,4275,5550,2995,4275,4292.69,0.86,0,-34,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,674,12.22,0.34,12,0.01,351.00,12485.00,5460,20240418,-21.43,4175,20250203,2.75,4735,-9.40,20250305,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.33,Y,017480,500,85 억,,134705,N,N,0,N,00,N
20250401,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,10,2,0.23,137120,32,0.17,4285,4285,4285,5550,2995,4275,4285.00,0.86,0,0,4385,4330,4280,4225,4175,4305,4200,86,1275,500,3070,5,1,15702890,673,12.21,0.34,12,0.00,351.00,12485.00,5460,20240418,-21.52,4175,20250203,2.63,4735,-9.50,20250305,4175,2.63,20250203,5460,-21.52,20240418,4175,2.63,20250203,0.33,Y,017480,500,85 억,,134705,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 160305 57 100.00 KOSDAQ 금속 N N N N N 4305 30 2 0.70 26319555 6130 32.13 4285 4310 4275 5550 2995 4275 4293.57 0.86 0 11 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 676 12.26 0.34 12 0.04 351.00 12485.00 5460 20240418 -21.15 4175 20250203 3.11 4735 -9.08 20250305 4175 3.11 20250203 5460 -21.15 20240418 4175 3.11 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
3 20250401 150306 57 100.00 KOSDAQ 금속 N N N N N 4300 25 2 0.58 24568305 5723 30.00 4285 4310 4275 5550 2995 4275 4292.91 0.86 0 141 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 675 12.25 0.34 12 0.04 351.00 12485.00 5460 20240418 -21.25 4175 20250203 2.99 4735 -9.19 20250305 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
4 20250401 140305 57 100.00 KOSDAQ 금속 N N N N N 4290 15 2 0.35 21351215 4973 26.07 4285 4310 4275 5550 2995 4275 4293.43 0.86 0 81 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 674 12.22 0.34 12 0.03 351.00 12485.00 5460 20240418 -21.43 4175 20250203 2.75 4735 -9.40 20250305 4175 2.75 20250203 5460 -21.43 20240418 4175 2.75 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
5 20250401 130306 57 100.00 KOSDAQ 금속 N N N N N 4290 15 2 0.35 15774445 3672 19.25 4285 4310 4275 5550 2995 4275 4295.87 0.86 0 -35 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 674 12.22 0.34 12 0.02 351.00 12485.00 5460 20240418 -21.43 4175 20250203 2.75 4735 -9.40 20250305 4175 2.75 20250203 5460 -21.43 20240418 4175 2.75 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
6 20250401 120306 57 100.00 KOSDAQ 금속 N N N N N 4305 30 2 0.70 13672215 3182 16.68 4285 4310 4275 5550 2995 4275 4296.74 0.86 0 -35 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 676 12.26 0.34 12 0.02 351.00 12485.00 5460 20240418 -21.15 4175 20250203 3.11 4735 -9.08 20250305 4175 3.11 20250203 5460 -21.15 20240418 4175 3.11 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
7 20250401 110304 57 100.00 KOSDAQ 금속 N N N N N 4300 25 2 0.58 10422665 2427 12.72 4285 4305 4275 5550 2995 4275 4294.46 0.86 0 -34 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 675 12.25 0.34 12 0.02 351.00 12485.00 5460 20240418 -21.25 4175 20250203 2.99 4735 -9.19 20250305 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
8 20250401 100302 57 100.00 KOSDAQ 금속 N N N N N 4290 15 2 0.35 7203140 1678 8.80 4285 4305 4275 5550 2995 4275 4292.69 0.86 0 -34 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 674 12.22 0.34 12 0.01 351.00 12485.00 5460 20240418 -21.43 4175 20250203 2.75 4735 -9.40 20250305 4175 2.75 20250203 5460 -21.43 20240418 4175 2.75 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N
9 20250401 090303 57 100.00 KOSDAQ 금속 N N N N N 4285 10 2 0.23 137120 32 0.17 4285 4285 4285 5550 2995 4275 4285.00 0.86 0 0 4385 4330 4280 4225 4175 4305 4200 86 1275 500 3070 5 1 15702890 673 12.21 0.34 12 0.00 351.00 12485.00 5460 20240418 -21.52 4175 20250203 2.63 4735 -9.50 20250305 4175 2.63 20250203 5460 -21.52 20240418 4175 2.63 20250203 0.33 Y 017480 500 85 억 134705 N N 0 N 00 N