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
073640/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
20250401,160553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,150552,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,140553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,130553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,120553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,110550,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,100544,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250401,090546,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240320,0.00,654,20240320,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,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 160553 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
3 20250401 150552 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
4 20250401 140553 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
5 20250401 130553 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
6 20250401 120553 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
7 20250401 110550 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
8 20250401 100544 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
9 20250401 090546 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240320 0.00 654 20240320 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240401 654 0.00 20240401 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N