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
018310/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
20250401,160309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19780,130,2,0.66,261290405,13212,65.59,19700,19990,19680,25500,13760,19650,19776.75,2.93,0,-2873,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2908,3.96,0.45,12,0.09,4993.00,44303.00,28950,20241007,-31.68,17060,20240805,15.94,21150,-6.48,20250102,18810,5.16,20250205,28950,-31.68,20241007,17060,15.94,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,150311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19790,140,2,0.71,255269965,12907,64.08,19700,19990,19680,25500,13760,19650,19777.64,2.93,0,-2815,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2909,3.96,0.45,12,0.09,4993.00,44303.00,28950,20241007,-31.64,17060,20240805,16.00,21150,-6.43,20250102,18810,5.21,20250205,28950,-31.64,20241007,17060,16.00,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,140309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19730,80,2,0.41,222894420,11267,55.94,19700,19990,19680,25500,13760,19650,19782.94,2.93,0,-1809,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2900,3.95,0.45,12,0.08,4993.00,44303.00,28950,20241007,-31.85,17060,20240805,15.65,21150,-6.71,20250102,18810,4.89,20250205,28950,-31.85,20241007,17060,15.65,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,130311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19850,200,2,1.02,183980350,9302,46.18,19700,19990,19680,25500,13760,19650,19778.58,2.93,0,-912,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2918,3.98,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.43,17060,20240805,16.35,21150,-6.15,20250102,18810,5.53,20250205,28950,-31.43,20241007,17060,16.35,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,120310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19850,200,2,1.02,161797970,8186,40.64,19700,19890,19680,25500,13760,19650,19765.21,2.93,0,-683,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2918,3.98,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.43,17060,20240805,16.35,21150,-6.15,20250102,18810,5.53,20250205,28950,-31.43,20241007,17060,16.35,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,110309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19770,120,2,0.61,133812000,6772,33.62,19700,19890,19680,25500,13760,19650,19759.60,2.93,0,-512,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2906,3.96,0.45,12,0.05,4993.00,44303.00,28950,20241007,-31.71,17060,20240805,15.89,21150,-6.52,20250102,18810,5.10,20250205,28950,-31.71,20241007,17060,15.89,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19680,30,2,0.15,72379440,3664,18.19,19700,19890,19680,25500,13760,19650,19754.21,2.93,0,-1050,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2893,3.94,0.44,12,0.02,4993.00,44303.00,28950,20241007,-32.02,17060,20240805,15.36,21150,-6.95,20250102,18810,4.63,20250205,28950,-32.02,20241007,17060,15.36,20240805,0.69,Y,018310,500,73 억,,430855,N,N,0,N,00,N
20250401,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19890,240,2,1.22,710960,36,0.18,19700,19890,19700,25500,13760,19650,19748.89,2.93,0,-3,20556,20102,19796,19342,19036,19950,19190,74,5850,500,13750,10,1,14700000,2924,3.98,0.45,12,0.00,4993.00,44303.00,28950,20241007,-31.30,17060,20240805,16.59,21150,-5.96,20250102,18810,5.74,20250205,28950,-31.30,20241007,17060,16.59,20240805,0.69,Y,018310,500,73 억,,430855,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 160309 55 60.00 KOSDAQ 금속 N N N Y 60 N 19780 130 2 0.66 261290405 13212 65.59 19700 19990 19680 25500 13760 19650 19776.75 2.93 0 -2873 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2908 3.96 0.45 12 0.09 4993.00 44303.00 28950 20241007 -31.68 17060 20240805 15.94 21150 -6.48 20250102 18810 5.16 20250205 28950 -31.68 20241007 17060 15.94 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
3 20250401 150311 55 60.00 KOSDAQ 금속 N N N Y 60 N 19790 140 2 0.71 255269965 12907 64.08 19700 19990 19680 25500 13760 19650 19777.64 2.93 0 -2815 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2909 3.96 0.45 12 0.09 4993.00 44303.00 28950 20241007 -31.64 17060 20240805 16.00 21150 -6.43 20250102 18810 5.21 20250205 28950 -31.64 20241007 17060 16.00 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
4 20250401 140309 55 60.00 KOSDAQ 금속 N N N Y 60 N 19730 80 2 0.41 222894420 11267 55.94 19700 19990 19680 25500 13760 19650 19782.94 2.93 0 -1809 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2900 3.95 0.45 12 0.08 4993.00 44303.00 28950 20241007 -31.85 17060 20240805 15.65 21150 -6.71 20250102 18810 4.89 20250205 28950 -31.85 20241007 17060 15.65 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
5 20250401 130311 55 60.00 KOSDAQ 금속 N N N Y 60 N 19850 200 2 1.02 183980350 9302 46.18 19700 19990 19680 25500 13760 19650 19778.58 2.93 0 -912 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2918 3.98 0.45 12 0.06 4993.00 44303.00 28950 20241007 -31.43 17060 20240805 16.35 21150 -6.15 20250102 18810 5.53 20250205 28950 -31.43 20241007 17060 16.35 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
6 20250401 120310 55 60.00 KOSDAQ 금속 N N N Y 60 N 19850 200 2 1.02 161797970 8186 40.64 19700 19890 19680 25500 13760 19650 19765.21 2.93 0 -683 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2918 3.98 0.45 12 0.06 4993.00 44303.00 28950 20241007 -31.43 17060 20240805 16.35 21150 -6.15 20250102 18810 5.53 20250205 28950 -31.43 20241007 17060 16.35 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
7 20250401 110309 55 60.00 KOSDAQ 금속 N N N Y 60 N 19770 120 2 0.61 133812000 6772 33.62 19700 19890 19680 25500 13760 19650 19759.60 2.93 0 -512 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2906 3.96 0.45 12 0.05 4993.00 44303.00 28950 20241007 -31.71 17060 20240805 15.89 21150 -6.52 20250102 18810 5.10 20250205 28950 -31.71 20241007 17060 15.89 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
8 20250401 100306 55 60.00 KOSDAQ 금속 N N N Y 60 N 19680 30 2 0.15 72379440 3664 18.19 19700 19890 19680 25500 13760 19650 19754.21 2.93 0 -1050 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2893 3.94 0.44 12 0.02 4993.00 44303.00 28950 20241007 -32.02 17060 20240805 15.36 21150 -6.95 20250102 18810 4.63 20250205 28950 -32.02 20241007 17060 15.36 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N
9 20250401 090307 55 60.00 KOSDAQ 금속 N N N Y 60 N 19890 240 2 1.22 710960 36 0.18 19700 19890 19700 25500 13760 19650 19748.89 2.93 0 -3 20556 20102 19796 19342 19036 19950 19190 74 5850 500 13750 10 1 14700000 2924 3.98 0.45 12 0.00 4993.00 44303.00 28950 20241007 -31.30 17060 20240805 16.59 21150 -5.96 20250102 18810 5.74 20250205 28950 -31.30 20241007 17060 16.59 20240805 0.69 Y 018310 500 73 억 430855 N N 0 N 00 N