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
090410/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
20250401,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1566,14,2,0.90,1376030930,875572,58.64,1551,1600,1536,2015,1087,1552,1571.68,1.31,0,69155,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,722,6.39,0.58,12,1.90,245.00,2715.00,2110,20250114,-25.78,1352,20240909,15.83,2110,-25.78,20250114,1468,6.68,20250325,2110,-25.78,20250114,1352,15.83,20240909,5.49,Y,090410,100,46 억,,602113,N,N,8375,N,00,N
20250401,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1577,25,2,1.61,1300959615,827750,55.44,1551,1600,1536,2015,1087,1552,1571.78,1.31,0,59347,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,727,6.44,0.58,12,1.80,245.00,2715.00,2110,20250114,-25.26,1352,20240909,16.64,2110,-25.26,20250114,1468,7.43,20250325,2110,-25.26,20250114,1352,16.64,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1584,32,2,2.06,1180749488,751606,50.34,1551,1600,1536,2015,1087,1552,1571.08,1.31,0,48575,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,730,6.47,0.58,12,1.63,245.00,2715.00,2110,20250114,-24.93,1352,20240909,17.16,2110,-24.93,20250114,1468,7.90,20250325,2110,-24.93,20250114,1352,17.16,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1580,28,2,1.80,1097489184,699109,46.82,1551,1600,1536,2015,1087,1552,1569.95,1.31,0,58013,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,728,6.45,0.58,12,1.52,245.00,2715.00,2110,20250114,-25.12,1352,20240909,16.86,2110,-25.12,20250114,1468,7.63,20250325,2110,-25.12,20250114,1352,16.86,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,120629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1565,13,2,0.84,1047424937,667286,44.69,1551,1600,1536,2015,1087,1552,1569.79,1.31,0,46925,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,721,6.39,0.58,12,1.45,245.00,2715.00,2110,20250114,-25.83,1352,20240909,15.75,2110,-25.83,20250114,1468,6.61,20250325,2110,-25.83,20250114,1352,15.75,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,110617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1572,20,2,1.29,630166852,403174,27.00,1551,1594,1536,2015,1087,1552,1563.13,1.31,0,12318,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,724,6.42,0.58,12,0.87,245.00,2715.00,2110,20250114,-25.50,1352,20240909,16.27,2110,-25.50,20250114,1468,7.08,20250325,2110,-25.50,20250114,1352,16.27,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,100619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1543,-9,5,-0.58,433685200,276143,18.50,1551,1594,1542,2015,1087,1552,1570.80,1.31,0,-20862,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,711,6.30,0.57,12,0.60,245.00,2715.00,2110,20250114,-26.87,1352,20240909,14.13,2110,-26.87,20250114,1468,5.11,20250325,2110,-26.87,20250114,1352,14.13,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,N,00,N
20250401,090620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1572,20,2,1.29,66540661,42342,2.84,1551,1594,1551,2015,1087,1552,1573.66,1.31,0,14302,1734,1643,1592,1501,1450,1617,1475,46,463,100,1110,1,1,46084095,724,6.42,0.58,12,0.09,245.00,2715.00,2110,20250114,-25.50,1352,20240909,16.27,2110,-25.50,20250114,1468,7.08,20250325,2110,-25.50,20250114,1352,16.27,20240909,5.49,Y,090410,100,46 억,,602113,N,N,11209,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 160629 57 100.00 KOSDAQ 금속 N N N N N 1566 14 2 0.90 1376030930 875572 58.64 1551 1600 1536 2015 1087 1552 1571.68 1.31 0 69155 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 722 6.39 0.58 12 1.90 245.00 2715.00 2110 20250114 -25.78 1352 20240909 15.83 2110 -25.78 20250114 1468 6.68 20250325 2110 -25.78 20250114 1352 15.83 20240909 5.49 Y 090410 100 46 억 602113 N N 8375 N 00 N
3 20250401 150627 57 100.00 KOSDAQ 금속 N N N N N 1577 25 2 1.61 1300959615 827750 55.44 1551 1600 1536 2015 1087 1552 1571.78 1.31 0 59347 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 727 6.44 0.58 12 1.80 245.00 2715.00 2110 20250114 -25.26 1352 20240909 16.64 2110 -25.26 20250114 1468 7.43 20250325 2110 -25.26 20250114 1352 16.64 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
4 20250401 140628 57 100.00 KOSDAQ 금속 N N N N N 1584 32 2 2.06 1180749488 751606 50.34 1551 1600 1536 2015 1087 1552 1571.08 1.31 0 48575 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 730 6.47 0.58 12 1.63 245.00 2715.00 2110 20250114 -24.93 1352 20240909 17.16 2110 -24.93 20250114 1468 7.90 20250325 2110 -24.93 20250114 1352 17.16 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
5 20250401 130628 57 100.00 KOSDAQ 금속 N N N N N 1580 28 2 1.80 1097489184 699109 46.82 1551 1600 1536 2015 1087 1552 1569.95 1.31 0 58013 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 728 6.45 0.58 12 1.52 245.00 2715.00 2110 20250114 -25.12 1352 20240909 16.86 2110 -25.12 20250114 1468 7.63 20250325 2110 -25.12 20250114 1352 16.86 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
6 20250401 120629 57 100.00 KOSDAQ 금속 N N N N N 1565 13 2 0.84 1047424937 667286 44.69 1551 1600 1536 2015 1087 1552 1569.79 1.31 0 46925 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 721 6.39 0.58 12 1.45 245.00 2715.00 2110 20250114 -25.83 1352 20240909 15.75 2110 -25.83 20250114 1468 6.61 20250325 2110 -25.83 20250114 1352 15.75 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
7 20250401 110617 57 100.00 KOSDAQ 금속 N N N N N 1572 20 2 1.29 630166852 403174 27.00 1551 1594 1536 2015 1087 1552 1563.13 1.31 0 12318 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 724 6.42 0.58 12 0.87 245.00 2715.00 2110 20250114 -25.50 1352 20240909 16.27 2110 -25.50 20250114 1468 7.08 20250325 2110 -25.50 20250114 1352 16.27 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
8 20250401 100619 57 100.00 KOSDAQ 금속 N N N N N 1543 -9 5 -0.58 433685200 276143 18.50 1551 1594 1542 2015 1087 1552 1570.80 1.31 0 -20862 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 711 6.30 0.57 12 0.60 245.00 2715.00 2110 20250114 -26.87 1352 20240909 14.13 2110 -26.87 20250114 1468 5.11 20250325 2110 -26.87 20250114 1352 14.13 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N
9 20250401 090620 57 100.00 KOSDAQ 금속 N N N N N 1572 20 2 1.29 66540661 42342 2.84 1551 1594 1551 2015 1087 1552 1573.66 1.31 0 14302 1734 1643 1592 1501 1450 1617 1475 46 463 100 1110 1 1 46084095 724 6.42 0.58 12 0.09 245.00 2715.00 2110 20250114 -25.50 1352 20240909 16.27 2110 -25.50 20250114 1468 7.08 20250325 2110 -25.50 20250114 1352 16.27 20240909 5.49 Y 090410 100 46 억 602113 N N 11209 N 00 N