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
100130/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
20250401,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,60,2,2.97,67608229,32963,79.79,2040,2080,2012,2625,1415,2020,2050.95,2.08,0,3141,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1189,-2.95,0.59,12,0.06,-704.00,3510.00,3500,20240819,-40.57,1992,20250331,4.42,2585,-19.54,20250107,1992,4.42,20250331,3500,-40.57,20240819,1992,4.42,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,524,N,00,N
20250401,150651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2062,42,2,2.08,56606274,27667,66.97,2040,2070,2012,2625,1415,2020,2045.99,2.08,0,3267,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1178,-2.93,0.59,12,0.05,-704.00,3510.00,3500,20240819,-41.09,1992,20250331,3.51,2585,-20.23,20250107,1992,3.51,20250331,3500,-41.09,20240819,1992,3.51,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,140651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,50,2,2.48,49604388,24273,58.76,2040,2070,2012,2625,1415,2020,2043.60,2.08,0,4864,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1183,-2.94,0.59,12,0.04,-704.00,3510.00,3500,20240819,-40.86,1992,20250331,3.92,2585,-19.92,20250107,1992,3.92,20250331,3500,-40.86,20240819,1992,3.92,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,45,2,2.23,43824718,21475,51.98,2040,2070,2012,2625,1415,2020,2040.73,2.08,0,5088,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1180,-2.93,0.59,12,0.04,-704.00,3510.00,3500,20240819,-41.00,1992,20250331,3.66,2585,-20.12,20250107,1992,3.66,20250331,3500,-41.00,20240819,1992,3.66,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,120652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,35,2,1.73,35510518,17432,42.20,2040,2060,2012,2625,1415,2020,2037.09,2.08,0,5314,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1174,-2.92,0.59,12,0.03,-704.00,3510.00,3500,20240819,-41.29,1992,20250331,3.16,2585,-20.50,20250107,1992,3.16,20250331,3500,-41.29,20240819,1992,3.16,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,15,2,0.74,18723278,9237,22.36,2040,2045,2012,2625,1415,2020,2026.99,2.08,0,4857,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1163,-2.89,0.58,12,0.02,-704.00,3510.00,3500,20240819,-41.86,1992,20250331,2.16,2585,-21.28,20250107,1992,2.16,20250331,3500,-41.86,20240819,1992,2.16,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,100641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,10,2,0.50,6624220,3255,7.88,2040,2045,2020,2625,1415,2020,2035.09,2.08,0,808,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1160,-2.88,0.58,12,0.01,-704.00,3510.00,3500,20240819,-42.00,1992,20250331,1.91,2585,-21.47,20250107,1992,1.91,20250331,3500,-42.00,20240819,1992,1.91,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,N,00,N
20250401,090643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,15,2,0.74,163175,80,0.19,2040,2040,2035,2625,1415,2020,2039.69,2.08,0,-6,2098,2058,2025,1985,1952,2042,1969,286,605,500,1410,5,1,57143000,1163,-2.89,0.58,12,0.00,-704.00,3510.00,3500,20240819,-41.86,1992,20250331,2.16,2585,-21.28,20250107,1992,2.16,20250331,3500,-41.86,20240819,1992,2.16,20250331,0.75,Y,100130,500,285 억,,1190588,N,N,39,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 160652 57 100.00 KOSDAQ 금속 N N N N N 2080 60 2 2.97 67608229 32963 79.79 2040 2080 2012 2625 1415 2020 2050.95 2.08 0 3141 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1189 -2.95 0.59 12 0.06 -704.00 3510.00 3500 20240819 -40.57 1992 20250331 4.42 2585 -19.54 20250107 1992 4.42 20250331 3500 -40.57 20240819 1992 4.42 20250331 0.75 Y 100130 500 285 억 1190588 N N 524 N 00 N
3 20250401 150651 57 100.00 KOSDAQ 금속 N N N N N 2062 42 2 2.08 56606274 27667 66.97 2040 2070 2012 2625 1415 2020 2045.99 2.08 0 3267 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1178 -2.93 0.59 12 0.05 -704.00 3510.00 3500 20240819 -41.09 1992 20250331 3.51 2585 -20.23 20250107 1992 3.51 20250331 3500 -41.09 20240819 1992 3.51 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
4 20250401 140651 57 100.00 KOSDAQ 금속 N N N N N 2070 50 2 2.48 49604388 24273 58.76 2040 2070 2012 2625 1415 2020 2043.60 2.08 0 4864 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1183 -2.94 0.59 12 0.04 -704.00 3510.00 3500 20240819 -40.86 1992 20250331 3.92 2585 -19.92 20250107 1992 3.92 20250331 3500 -40.86 20240819 1992 3.92 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
5 20250401 130652 57 100.00 KOSDAQ 금속 N N N N N 2065 45 2 2.23 43824718 21475 51.98 2040 2070 2012 2625 1415 2020 2040.73 2.08 0 5088 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1180 -2.93 0.59 12 0.04 -704.00 3510.00 3500 20240819 -41.00 1992 20250331 3.66 2585 -20.12 20250107 1992 3.66 20250331 3500 -41.00 20240819 1992 3.66 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
6 20250401 120652 57 100.00 KOSDAQ 금속 N N N N N 2055 35 2 1.73 35510518 17432 42.20 2040 2060 2012 2625 1415 2020 2037.09 2.08 0 5314 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1174 -2.92 0.59 12 0.03 -704.00 3510.00 3500 20240819 -41.29 1992 20250331 3.16 2585 -20.50 20250107 1992 3.16 20250331 3500 -41.29 20240819 1992 3.16 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
7 20250401 110639 57 100.00 KOSDAQ 금속 N N N N N 2035 15 2 0.74 18723278 9237 22.36 2040 2045 2012 2625 1415 2020 2026.99 2.08 0 4857 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1163 -2.89 0.58 12 0.02 -704.00 3510.00 3500 20240819 -41.86 1992 20250331 2.16 2585 -21.28 20250107 1992 2.16 20250331 3500 -41.86 20240819 1992 2.16 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
8 20250401 100641 57 100.00 KOSDAQ 금속 N N N N N 2030 10 2 0.50 6624220 3255 7.88 2040 2045 2020 2625 1415 2020 2035.09 2.08 0 808 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1160 -2.88 0.58 12 0.01 -704.00 3510.00 3500 20240819 -42.00 1992 20250331 1.91 2585 -21.47 20250107 1992 1.91 20250331 3500 -42.00 20240819 1992 1.91 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N
9 20250401 090643 57 100.00 KOSDAQ 금속 N N N N N 2035 15 2 0.74 163175 80 0.19 2040 2040 2035 2625 1415 2020 2039.69 2.08 0 -6 2098 2058 2025 1985 1952 2042 1969 286 605 500 1410 5 1 57143000 1163 -2.89 0.58 12 0.00 -704.00 3510.00 3500 20240819 -41.86 1992 20250331 2.16 2585 -21.28 20250107 1992 2.16 20250331 3500 -41.86 20240819 1992 2.16 20250331 0.75 Y 100130 500 285 억 1190588 N N 39 N 00 N