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
021040/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
20250401,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-1,5,-0.11,13983205,15517,337.25,903,908,893,1180,636,908,901.15,0.91,0,423,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,197,-1.58,0.40,12,0.07,-575.00,2278.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-1,5,-0.11,13025413,14461,314.30,903,908,893,1180,636,908,900.73,0.91,0,852,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,197,-1.58,0.40,12,0.07,-575.00,2278.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,0,3,0.00,12126114,13460,292.55,903,908,893,1180,636,908,900.90,0.91,0,423,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,197,-1.58,0.40,12,0.06,-575.00,2278.00,2237,20240424,-59.41,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,0,3,0.00,10073996,11195,243.32,903,908,893,1180,636,908,899.87,0.91,0,462,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,197,-1.58,0.40,12,0.05,-575.00,2278.00,2237,20240424,-59.41,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-1,5,-0.11,9471738,10531,228.89,903,907,893,1180,636,908,899.41,0.91,0,462,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,197,-1.58,0.40,12,0.05,-575.00,2278.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,-4,5,-0.44,8506033,9464,205.69,903,904,893,1180,636,908,898.78,0.91,0,467,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,196,-1.57,0.40,12,0.04,-575.00,2278.00,2237,20240424,-59.59,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,100313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,-5,5,-0.55,7392413,8231,178.90,903,903,893,1180,636,908,898.12,0.91,0,1471,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,196,-1.57,0.40,12,0.04,-575.00,2278.00,2237,20240424,-59.63,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,Y,021040,2500,542 억,,197512,N,N,0,N,00,N
20250401,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,902,-6,5,-0.66,1040176,1152,25.04,903,903,902,1180,636,908,902.93,0.91,0,-24,916,912,906,902,896,909,899,543,272,2500,580,1,1,21704774,196,-1.57,0.40,12,0.01,-575.00,2278.00,2237,20240424,-59.68,869,20241209,3.80,1156,-21.97,20250304,890,1.35,20250210,4475,-79.84,20240424,869,3.80,20241209,0.00,Y,021040,2500,542 억,,197512,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 160316 57 100.00 KOSDAQ 금속 N N N N N 907 -1 5 -0.11 13983205 15517 337.25 903 908 893 1180 636 908 901.15 0.91 0 423 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 197 -1.58 0.40 12 0.07 -575.00 2278.00 2237 20240424 -59.45 869 20241209 4.37 1156 -21.54 20250304 890 1.91 20250210 4475 -79.73 20240424 869 4.37 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
3 20250401 150318 57 100.00 KOSDAQ 금속 N N N N N 907 -1 5 -0.11 13025413 14461 314.30 903 908 893 1180 636 908 900.73 0.91 0 852 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 197 -1.58 0.40 12 0.07 -575.00 2278.00 2237 20240424 -59.45 869 20241209 4.37 1156 -21.54 20250304 890 1.91 20250210 4475 -79.73 20240424 869 4.37 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
4 20250401 140317 57 100.00 KOSDAQ 금속 N N N N N 908 0 3 0.00 12126114 13460 292.55 903 908 893 1180 636 908 900.90 0.91 0 423 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 197 -1.58 0.40 12 0.06 -575.00 2278.00 2237 20240424 -59.41 869 20241209 4.49 1156 -21.45 20250304 890 2.02 20250210 4475 -79.71 20240424 869 4.49 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
5 20250401 130318 57 100.00 KOSDAQ 금속 N N N N N 908 0 3 0.00 10073996 11195 243.32 903 908 893 1180 636 908 899.87 0.91 0 462 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 197 -1.58 0.40 12 0.05 -575.00 2278.00 2237 20240424 -59.41 869 20241209 4.49 1156 -21.45 20250304 890 2.02 20250210 4475 -79.71 20240424 869 4.49 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
6 20250401 120318 57 100.00 KOSDAQ 금속 N N N N N 907 -1 5 -0.11 9471738 10531 228.89 903 907 893 1180 636 908 899.41 0.91 0 462 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 197 -1.58 0.40 12 0.05 -575.00 2278.00 2237 20240424 -59.45 869 20241209 4.37 1156 -21.54 20250304 890 1.91 20250210 4475 -79.73 20240424 869 4.37 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
7 20250401 110316 57 100.00 KOSDAQ 금속 N N N N N 904 -4 5 -0.44 8506033 9464 205.69 903 904 893 1180 636 908 898.78 0.91 0 467 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 196 -1.57 0.40 12 0.04 -575.00 2278.00 2237 20240424 -59.59 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
8 20250401 100313 57 100.00 KOSDAQ 금속 N N N N N 903 -5 5 -0.55 7392413 8231 178.90 903 903 893 1180 636 908 898.12 0.91 0 1471 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 196 -1.57 0.40 12 0.04 -575.00 2278.00 2237 20240424 -59.63 869 20241209 3.91 1156 -21.89 20250304 890 1.46 20250210 4475 -79.82 20240424 869 3.91 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N
9 20250401 090314 57 100.00 KOSDAQ 금속 N N N N N 902 -6 5 -0.66 1040176 1152 25.04 903 903 902 1180 636 908 902.93 0.91 0 -24 916 912 906 902 896 909 899 543 272 2500 580 1 1 21704774 196 -1.57 0.40 12 0.01 -575.00 2278.00 2237 20240424 -59.68 869 20241209 3.80 1156 -21.97 20250304 890 1.35 20250210 4475 -79.84 20240424 869 3.80 20241209 0.00 Y 021040 2500 542 억 197512 N N 0 N 00 N