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
054540/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
20250401,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4625,205,2,4.64,370319780,80665,48.24,4500,4650,4450,5740,3095,4420,4590.79,6.95,0,-8751,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,601,10.05,0.78,12,0.62,460.00,5941.00,6110,20240809,-24.30,3575,20240416,29.37,5430,-14.83,20250318,4420,4.64,20250331,6110,-24.30,20240809,3575,29.37,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,210,2,4.75,359150050,78248,46.80,4500,4650,4450,5740,3095,4420,4589.89,6.95,0,-8134,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,602,10.07,0.78,12,0.60,460.00,5941.00,6110,20240809,-24.22,3575,20240416,29.51,5430,-14.73,20250318,4420,4.75,20250331,6110,-24.22,20240809,3575,29.51,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,140505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4620,200,2,4.52,322878050,70392,42.10,4500,4650,4450,5740,3095,4420,4586.86,6.95,0,-5269,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,601,10.04,0.78,12,0.54,460.00,5941.00,6110,20240809,-24.39,3575,20240416,29.23,5430,-14.92,20250318,4420,4.52,20250331,6110,-24.39,20240809,3575,29.23,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,130506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,170,2,3.85,264539740,57748,34.54,4500,4650,4450,5740,3095,4420,4580.93,6.95,0,-6321,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,597,9.98,0.77,12,0.44,460.00,5941.00,6110,20240809,-24.88,3575,20240416,28.39,5430,-15.47,20250318,4420,3.85,20250331,6110,-24.88,20240809,3575,28.39,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,120506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,220,2,4.98,237797170,51924,31.05,4500,4650,4450,5740,3095,4420,4579.72,6.95,0,-5374,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,603,10.09,0.78,12,0.40,460.00,5941.00,6110,20240809,-24.06,3575,20240416,29.79,5430,-14.55,20250318,4420,4.98,20250331,6110,-24.06,20240809,3575,29.79,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,110502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,165,2,3.73,155215460,34059,20.37,4500,4645,4450,5740,3095,4420,4557.25,6.95,0,-26,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,596,9.97,0.77,12,0.26,460.00,5941.00,6110,20240809,-24.96,3575,20240416,28.25,5430,-15.56,20250318,4420,3.73,20250331,6110,-24.96,20240809,3575,28.25,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,100458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,90,2,2.04,119936960,26306,15.73,4500,4645,4450,5740,3095,4420,4559.30,6.95,0,-908,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,586,9.80,0.76,12,0.20,460.00,5941.00,6110,20240809,-26.19,3575,20240416,26.15,5430,-16.94,20250318,4420,2.04,20250331,6110,-26.19,20240809,3575,26.15,20240416,3.38,Y,054540,500,75 억,,903254,N,N,0,N,00,N
20250401,090500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,130,2,2.94,15610875,3449,2.06,4500,4560,4450,5740,3095,4420,4526.20,6.95,0,-327,4760,4590,4505,4335,4250,4547,4292,75,1320,500,3270,5,1,13000000,592,9.89,0.77,12,0.03,460.00,5941.00,6110,20240809,-25.53,3575,20240416,27.27,5430,-16.21,20250318,4420,2.94,20250331,6110,-25.53,20240809,3575,27.27,20240416,3.38,Y,054540,500,75 억,,903254,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 160506 57 100.00 KOSDAQ 금속 N N N N N 4625 205 2 4.64 370319780 80665 48.24 4500 4650 4450 5740 3095 4420 4590.79 6.95 0 -8751 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 601 10.05 0.78 12 0.62 460.00 5941.00 6110 20240809 -24.30 3575 20240416 29.37 5430 -14.83 20250318 4420 4.64 20250331 6110 -24.30 20240809 3575 29.37 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
3 20250401 150506 57 100.00 KOSDAQ 금속 N N N N N 4630 210 2 4.75 359150050 78248 46.80 4500 4650 4450 5740 3095 4420 4589.89 6.95 0 -8134 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 602 10.07 0.78 12 0.60 460.00 5941.00 6110 20240809 -24.22 3575 20240416 29.51 5430 -14.73 20250318 4420 4.75 20250331 6110 -24.22 20240809 3575 29.51 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
4 20250401 140505 57 100.00 KOSDAQ 금속 N N N N N 4620 200 2 4.52 322878050 70392 42.10 4500 4650 4450 5740 3095 4420 4586.86 6.95 0 -5269 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 601 10.04 0.78 12 0.54 460.00 5941.00 6110 20240809 -24.39 3575 20240416 29.23 5430 -14.92 20250318 4420 4.52 20250331 6110 -24.39 20240809 3575 29.23 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
5 20250401 130506 57 100.00 KOSDAQ 금속 N N N N N 4590 170 2 3.85 264539740 57748 34.54 4500 4650 4450 5740 3095 4420 4580.93 6.95 0 -6321 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 597 9.98 0.77 12 0.44 460.00 5941.00 6110 20240809 -24.88 3575 20240416 28.39 5430 -15.47 20250318 4420 3.85 20250331 6110 -24.88 20240809 3575 28.39 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
6 20250401 120506 57 100.00 KOSDAQ 금속 N N N N N 4640 220 2 4.98 237797170 51924 31.05 4500 4650 4450 5740 3095 4420 4579.72 6.95 0 -5374 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 603 10.09 0.78 12 0.40 460.00 5941.00 6110 20240809 -24.06 3575 20240416 29.79 5430 -14.55 20250318 4420 4.98 20250331 6110 -24.06 20240809 3575 29.79 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
7 20250401 110502 57 100.00 KOSDAQ 금속 N N N N N 4585 165 2 3.73 155215460 34059 20.37 4500 4645 4450 5740 3095 4420 4557.25 6.95 0 -26 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 596 9.97 0.77 12 0.26 460.00 5941.00 6110 20240809 -24.96 3575 20240416 28.25 5430 -15.56 20250318 4420 3.73 20250331 6110 -24.96 20240809 3575 28.25 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
8 20250401 100458 57 100.00 KOSDAQ 금속 N N N N N 4510 90 2 2.04 119936960 26306 15.73 4500 4645 4450 5740 3095 4420 4559.30 6.95 0 -908 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 586 9.80 0.76 12 0.20 460.00 5941.00 6110 20240809 -26.19 3575 20240416 26.15 5430 -16.94 20250318 4420 2.04 20250331 6110 -26.19 20240809 3575 26.15 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N
9 20250401 090500 57 100.00 KOSDAQ 금속 N N N N N 4550 130 2 2.94 15610875 3449 2.06 4500 4560 4450 5740 3095 4420 4526.20 6.95 0 -327 4760 4590 4505 4335 4250 4547 4292 75 1320 500 3270 5 1 13000000 592 9.89 0.77 12 0.03 460.00 5941.00 6110 20240809 -25.53 3575 20240416 27.27 5430 -16.21 20250318 4420 2.94 20250331 6110 -25.53 20240809 3575 27.27 20240416 3.38 Y 054540 500 75 억 903254 N N 0 N 00 N