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
025550/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
20250401,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,335,2,10.70,2214693361,645680,276.55,3140,3565,3140,4065,2195,3130,3430.14,3.48,0,11688,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,884,-65.38,0.67,12,2.53,-53.00,5190.00,5220,20241216,-33.62,2720,20240909,27.39,5020,-30.98,20250117,3130,10.70,20250331,5220,-33.62,20241216,2720,27.39,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3460,330,2,10.54,2134365181,622414,266.58,3140,3565,3140,4065,2195,3130,3429.42,3.48,0,7140,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,883,-65.28,0.67,12,2.44,-53.00,5190.00,5220,20241216,-33.72,2720,20240909,27.21,5020,-31.08,20250117,3130,10.54,20250331,5220,-33.72,20241216,2720,27.21,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,340,2,10.86,2038060228,594534,254.64,3140,3565,3140,4065,2195,3130,3428.25,3.48,0,2844,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,885,-65.47,0.67,12,2.33,-53.00,5190.00,5220,20241216,-33.52,2720,20240909,27.57,5020,-30.88,20250117,3130,10.86,20250331,5220,-33.52,20241216,2720,27.57,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,335,2,10.70,1936741863,565306,242.12,3140,3565,3140,4065,2195,3130,3426.27,3.48,0,6203,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,884,-65.38,0.67,12,2.22,-53.00,5190.00,5220,20241216,-33.62,2720,20240909,27.39,5020,-30.98,20250117,3130,10.70,20250331,5220,-33.62,20241216,2720,27.39,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,120331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,310,2,9.90,1772322653,517696,221.73,3140,3565,3140,4065,2195,3130,3423.77,3.48,0,-4129,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,878,-64.91,0.66,12,2.03,-53.00,5190.00,5220,20241216,-34.10,2720,20240909,26.47,5020,-31.47,20250117,3130,9.90,20250331,5220,-34.10,20241216,2720,26.47,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,110328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,275,2,8.79,529477725,158956,68.08,3140,3440,3140,4065,2195,3130,3331.62,3.48,0,17012,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,869,-64.25,0.66,12,0.62,-53.00,5190.00,5220,20241216,-34.77,2720,20240909,25.18,5020,-32.17,20250117,3130,8.79,20250331,5220,-34.77,20241216,2720,25.18,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,55,2,1.76,107474705,33294,14.26,3140,3285,3140,4065,2195,3130,3229.58,3.48,0,13195,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,813,-60.09,0.61,12,0.13,-53.00,5190.00,5220,20241216,-38.98,2720,20240909,17.10,5020,-36.55,20250117,3130,1.76,20250331,5220,-38.98,20241216,2720,17.10,20240909,4.18,Y,025550,500,133 억,,888707,N,N,0,N,00,N
20250401,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,70,2,2.24,6271710,1981,0.85,3140,3200,3140,4065,2195,3130,3178.45,3.48,0,469,3423,3276,3203,3056,2983,3240,3020,134,935,500,2060,5,1,25514004,816,-60.38,0.62,12,0.01,-53.00,5190.00,5220,20241216,-38.70,2720,20240909,17.65,5020,-36.25,20250117,3130,2.24,20250331,5220,-38.70,20241216,2720,17.65,20240909,4.18,Y,025550,500,133 억,,888707,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 160329 57 100.00 KOSDAQ 금속 N N N N N 3465 335 2 10.70 2214693361 645680 276.55 3140 3565 3140 4065 2195 3130 3430.14 3.48 0 11688 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 884 -65.38 0.67 12 2.53 -53.00 5190.00 5220 20241216 -33.62 2720 20240909 27.39 5020 -30.98 20250117 3130 10.70 20250331 5220 -33.62 20241216 2720 27.39 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
3 20250401 150331 57 100.00 KOSDAQ 금속 N N N N N 3460 330 2 10.54 2134365181 622414 266.58 3140 3565 3140 4065 2195 3130 3429.42 3.48 0 7140 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 883 -65.28 0.67 12 2.44 -53.00 5190.00 5220 20241216 -33.72 2720 20240909 27.21 5020 -31.08 20250117 3130 10.54 20250331 5220 -33.72 20241216 2720 27.21 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
4 20250401 140330 57 100.00 KOSDAQ 금속 N N N N N 3470 340 2 10.86 2038060228 594534 254.64 3140 3565 3140 4065 2195 3130 3428.25 3.48 0 2844 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 885 -65.47 0.67 12 2.33 -53.00 5190.00 5220 20241216 -33.52 2720 20240909 27.57 5020 -30.88 20250117 3130 10.86 20250331 5220 -33.52 20241216 2720 27.57 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
5 20250401 130331 57 100.00 KOSDAQ 금속 N N N N N 3465 335 2 10.70 1936741863 565306 242.12 3140 3565 3140 4065 2195 3130 3426.27 3.48 0 6203 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 884 -65.38 0.67 12 2.22 -53.00 5190.00 5220 20241216 -33.62 2720 20240909 27.39 5020 -30.98 20250117 3130 10.70 20250331 5220 -33.62 20241216 2720 27.39 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
6 20250401 120331 57 100.00 KOSDAQ 금속 N N N N N 3440 310 2 9.90 1772322653 517696 221.73 3140 3565 3140 4065 2195 3130 3423.77 3.48 0 -4129 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 878 -64.91 0.66 12 2.03 -53.00 5190.00 5220 20241216 -34.10 2720 20240909 26.47 5020 -31.47 20250117 3130 9.90 20250331 5220 -34.10 20241216 2720 26.47 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
7 20250401 110328 57 100.00 KOSDAQ 금속 N N N N N 3405 275 2 8.79 529477725 158956 68.08 3140 3440 3140 4065 2195 3130 3331.62 3.48 0 17012 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 869 -64.25 0.66 12 0.62 -53.00 5190.00 5220 20241216 -34.77 2720 20240909 25.18 5020 -32.17 20250117 3130 8.79 20250331 5220 -34.77 20241216 2720 25.18 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
8 20250401 100325 57 100.00 KOSDAQ 금속 N N N N N 3185 55 2 1.76 107474705 33294 14.26 3140 3285 3140 4065 2195 3130 3229.58 3.48 0 13195 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 813 -60.09 0.61 12 0.13 -53.00 5190.00 5220 20241216 -38.98 2720 20240909 17.10 5020 -36.55 20250117 3130 1.76 20250331 5220 -38.98 20241216 2720 17.10 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N
9 20250401 090327 57 100.00 KOSDAQ 금속 N N N N N 3200 70 2 2.24 6271710 1981 0.85 3140 3200 3140 4065 2195 3130 3178.45 3.48 0 469 3423 3276 3203 3056 2983 3240 3020 134 935 500 2060 5 1 25514004 816 -60.38 0.62 12 0.01 -53.00 5190.00 5220 20241216 -38.70 2720 20240909 17.65 5020 -36.25 20250117 3130 2.24 20250331 5220 -38.70 20241216 2720 17.65 20240909 4.18 Y 025550 500 133 억 888707 N N 0 N 00 N