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
038010/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
20250401,160413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,240,2,4.10,84212700,13985,74.41,5830,6100,5830,7610,4110,5860,6021.39,1.70,0,5953,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,549,2.66,0.41,12,0.16,2296.00,14939.00,9920,20240621,-38.51,5510,20241210,10.71,6860,-11.08,20250218,5630,8.35,20250102,9920,-38.51,20240621,5510,10.71,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,150414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,200,2,3.41,80776860,13421,71.41,5830,6100,5830,7610,4110,5860,6018.98,1.70,0,6027,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,545,2.64,0.41,12,0.15,2296.00,14939.00,9920,20240621,-38.91,5510,20241210,9.98,6860,-11.66,20250218,5630,7.64,20250102,9920,-38.91,20240621,5510,9.98,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,140413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,230,2,3.92,70271620,11687,62.18,5830,6100,5830,7610,4110,5860,6013.12,1.70,0,5089,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,548,2.65,0.41,12,0.13,2296.00,14939.00,9920,20240621,-38.61,5510,20241210,10.53,6860,-11.22,20250218,5630,8.17,20250102,9920,-38.61,20240621,5510,10.53,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,130413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,220,2,3.75,58361820,9726,51.75,5830,6090,5830,7610,4110,5860,6000.95,1.70,0,4245,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,547,2.65,0.41,12,0.11,2296.00,14939.00,9920,20240621,-38.71,5510,20241210,10.34,6860,-11.37,20250218,5630,7.99,20250102,9920,-38.71,20240621,5510,10.34,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,120414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,180,2,3.07,50973570,8509,45.27,5830,6090,5830,7610,4110,5860,5990.92,1.70,0,3930,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,544,2.63,0.40,12,0.09,2296.00,14939.00,9920,20240621,-39.11,5510,20241210,9.62,6860,-11.95,20250218,5630,7.28,20250102,9920,-39.11,20240621,5510,9.62,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,110411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,220,2,3.75,42684360,7146,38.02,5830,6090,5830,7610,4110,5860,5973.56,1.70,0,3018,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,547,2.65,0.41,12,0.08,2296.00,14939.00,9920,20240621,-38.71,5510,20241210,10.34,6860,-11.37,20250218,5630,7.99,20250102,9920,-38.71,20240621,5510,10.34,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,80,2,1.37,8869570,1503,8.00,5830,5980,5830,7610,4110,5860,5901.91,1.70,0,-185,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,535,2.59,0.40,12,0.02,2296.00,14939.00,9920,20240621,-40.12,5510,20241210,7.80,6860,-13.41,20250218,5630,5.51,20250102,9920,-40.12,20240621,5510,7.80,20241210,2.09,Y,038010,500,45 억,,152674,N,N,0,N,00,N
20250401,090409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,60,2,1.02,4001140,682,3.63,5830,5920,5830,7610,4110,5860,5867.02,1.70,0,-263,6026,5942,5826,5742,5626,5985,5785,45,1750,500,4210,10,1,9000000,533,2.58,0.40,12,0.01,2296.00,14939.00,9920,20240621,-40.32,5510,20241210,7.44,6860,-13.70,20250218,5630,5.15,20250102,9920,-40.32,20240621,5510,7.44,20241210,2.09,Y,038010,500,45 억,,152674,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 160413 57 100.00 KOSDAQ 금속 N N N N N 6100 240 2 4.10 84212700 13985 74.41 5830 6100 5830 7610 4110 5860 6021.39 1.70 0 5953 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 549 2.66 0.41 12 0.16 2296.00 14939.00 9920 20240621 -38.51 5510 20241210 10.71 6860 -11.08 20250218 5630 8.35 20250102 9920 -38.51 20240621 5510 10.71 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
3 20250401 150414 57 100.00 KOSDAQ 금속 N N N N N 6060 200 2 3.41 80776860 13421 71.41 5830 6100 5830 7610 4110 5860 6018.98 1.70 0 6027 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 545 2.64 0.41 12 0.15 2296.00 14939.00 9920 20240621 -38.91 5510 20241210 9.98 6860 -11.66 20250218 5630 7.64 20250102 9920 -38.91 20240621 5510 9.98 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
4 20250401 140413 57 100.00 KOSDAQ 금속 N N N N N 6090 230 2 3.92 70271620 11687 62.18 5830 6100 5830 7610 4110 5860 6013.12 1.70 0 5089 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 548 2.65 0.41 12 0.13 2296.00 14939.00 9920 20240621 -38.61 5510 20241210 10.53 6860 -11.22 20250218 5630 8.17 20250102 9920 -38.61 20240621 5510 10.53 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
5 20250401 130413 57 100.00 KOSDAQ 금속 N N N N N 6080 220 2 3.75 58361820 9726 51.75 5830 6090 5830 7610 4110 5860 6000.95 1.70 0 4245 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 547 2.65 0.41 12 0.11 2296.00 14939.00 9920 20240621 -38.71 5510 20241210 10.34 6860 -11.37 20250218 5630 7.99 20250102 9920 -38.71 20240621 5510 10.34 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
6 20250401 120414 57 100.00 KOSDAQ 금속 N N N N N 6040 180 2 3.07 50973570 8509 45.27 5830 6090 5830 7610 4110 5860 5990.92 1.70 0 3930 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 544 2.63 0.40 12 0.09 2296.00 14939.00 9920 20240621 -39.11 5510 20241210 9.62 6860 -11.95 20250218 5630 7.28 20250102 9920 -39.11 20240621 5510 9.62 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
7 20250401 110411 57 100.00 KOSDAQ 금속 N N N N N 6080 220 2 3.75 42684360 7146 38.02 5830 6090 5830 7610 4110 5860 5973.56 1.70 0 3018 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 547 2.65 0.41 12 0.08 2296.00 14939.00 9920 20240621 -38.71 5510 20241210 10.34 6860 -11.37 20250218 5630 7.99 20250102 9920 -38.71 20240621 5510 10.34 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
8 20250401 100407 57 100.00 KOSDAQ 금속 N N N N N 5940 80 2 1.37 8869570 1503 8.00 5830 5980 5830 7610 4110 5860 5901.91 1.70 0 -185 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 535 2.59 0.40 12 0.02 2296.00 14939.00 9920 20240621 -40.12 5510 20241210 7.80 6860 -13.41 20250218 5630 5.51 20250102 9920 -40.12 20240621 5510 7.80 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N
9 20250401 090409 57 100.00 KOSDAQ 금속 N N N N N 5920 60 2 1.02 4001140 682 3.63 5830 5920 5830 7610 4110 5860 5867.02 1.70 0 -263 6026 5942 5826 5742 5626 5985 5785 45 1750 500 4210 10 1 9000000 533 2.58 0.40 12 0.01 2296.00 14939.00 9920 20240621 -40.32 5510 20241210 7.44 6860 -13.70 20250218 5630 5.15 20250102 9920 -40.32 20240621 5510 7.44 20241210 2.09 Y 038010 500 45 억 152674 N N 0 N 00 N