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
365330/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
20250401,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,60,2,1.17,2490224375,475139,73.91,5110,5390,5110,6650,3590,5120,5241.07,2.45,0,192740,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1586,26.03,3.17,12,1.55,199.00,1636.00,9810,20241219,-47.20,2125,20240628,143.76,9320,-44.42,20250213,5070,2.17,20250331,9810,-47.20,20241219,2125,143.76,20240628,6.28,Y,365330,500,153 억,,749769,N,N,2188,N,00,N
20250401,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,80,2,1.56,2290937325,436785,67.94,5110,5390,5110,6650,3590,5120,5245.00,2.45,0,169742,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1592,26.13,3.18,12,1.43,199.00,1636.00,9810,20241219,-46.99,2125,20240628,144.71,9320,-44.21,20250213,5070,2.56,20250331,9810,-46.99,20241219,2125,144.71,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,141048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,110,2,2.15,1936156905,368785,57.36,5110,5390,5110,6650,3590,5120,5250.10,2.45,0,150055,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1601,26.28,3.20,12,1.20,199.00,1636.00,9810,20241219,-46.69,2125,20240628,146.12,9320,-43.88,20250213,5070,3.16,20250331,9810,-46.69,20241219,2125,146.12,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,131048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,130,2,2.54,1835230485,349537,54.37,5110,5390,5110,6650,3590,5120,5250.46,2.45,0,145111,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1607,26.38,3.21,12,1.14,199.00,1636.00,9810,20241219,-46.48,2125,20240628,147.06,9320,-43.67,20250213,5070,3.55,20250331,9810,-46.48,20241219,2125,147.06,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,121049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,210,2,4.10,1668776545,318056,49.47,5110,5390,5110,6650,3590,5120,5246.80,2.45,0,140304,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1632,26.78,3.26,12,1.04,199.00,1636.00,9810,20241219,-45.67,2125,20240628,150.82,9320,-42.81,20250213,5070,5.13,20250331,9810,-45.67,20241219,2125,150.82,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,111035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,180,2,3.52,1508690345,287914,44.78,5110,5390,5110,6650,3590,5120,5240.07,2.45,0,125067,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1622,26.63,3.24,12,0.94,199.00,1636.00,9810,20241219,-45.97,2125,20240628,149.41,9320,-43.13,20250213,5070,4.54,20250331,9810,-45.97,20241219,2125,149.41,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,101033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,90,2,1.76,1215483355,232183,36.12,5110,5390,5110,6650,3590,5120,5235.02,2.45,0,89848,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1595,26.18,3.18,12,0.76,199.00,1636.00,9810,20241219,-46.89,2125,20240628,145.18,9320,-44.10,20250213,5070,2.76,20250331,9810,-46.89,20241219,2125,145.18,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,N,00,N
20250401,091033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,190,2,3.71,508118045,97856,15.22,5110,5380,5110,6650,3590,5120,5192.51,2.45,0,37507,5980,5550,5310,4880,4640,5430,4760,153,1530,500,3170,10,1,30610000,1625,26.68,3.25,12,0.32,199.00,1636.00,9810,20241219,-45.87,2125,20240628,149.88,9320,-43.03,20250213,5070,4.73,20250331,9810,-45.87,20241219,2125,149.88,20240628,6.28,Y,365330,500,153 억,,749769,N,N,24862,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 161049 57 100.00 KOSDAQ 금속 N N N N N 5180 60 2 1.17 2490224375 475139 73.91 5110 5390 5110 6650 3590 5120 5241.07 2.45 0 192740 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1586 26.03 3.17 12 1.55 199.00 1636.00 9810 20241219 -47.20 2125 20240628 143.76 9320 -44.42 20250213 5070 2.17 20250331 9810 -47.20 20241219 2125 143.76 20240628 6.28 Y 365330 500 153 억 749769 N N 2188 N 00 N
3 20250401 151047 57 100.00 KOSDAQ 금속 N N N N N 5200 80 2 1.56 2290937325 436785 67.94 5110 5390 5110 6650 3590 5120 5245.00 2.45 0 169742 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1592 26.13 3.18 12 1.43 199.00 1636.00 9810 20241219 -46.99 2125 20240628 144.71 9320 -44.21 20250213 5070 2.56 20250331 9810 -46.99 20241219 2125 144.71 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
4 20250401 141048 57 100.00 KOSDAQ 금속 N N N N N 5230 110 2 2.15 1936156905 368785 57.36 5110 5390 5110 6650 3590 5120 5250.10 2.45 0 150055 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1601 26.28 3.20 12 1.20 199.00 1636.00 9810 20241219 -46.69 2125 20240628 146.12 9320 -43.88 20250213 5070 3.16 20250331 9810 -46.69 20241219 2125 146.12 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
5 20250401 131048 57 100.00 KOSDAQ 금속 N N N N N 5250 130 2 2.54 1835230485 349537 54.37 5110 5390 5110 6650 3590 5120 5250.46 2.45 0 145111 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1607 26.38 3.21 12 1.14 199.00 1636.00 9810 20241219 -46.48 2125 20240628 147.06 9320 -43.67 20250213 5070 3.55 20250331 9810 -46.48 20241219 2125 147.06 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
6 20250401 121049 57 100.00 KOSDAQ 금속 N N N N N 5330 210 2 4.10 1668776545 318056 49.47 5110 5390 5110 6650 3590 5120 5246.80 2.45 0 140304 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1632 26.78 3.26 12 1.04 199.00 1636.00 9810 20241219 -45.67 2125 20240628 150.82 9320 -42.81 20250213 5070 5.13 20250331 9810 -45.67 20241219 2125 150.82 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
7 20250401 111035 57 100.00 KOSDAQ 금속 N N N N N 5300 180 2 3.52 1508690345 287914 44.78 5110 5390 5110 6650 3590 5120 5240.07 2.45 0 125067 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1622 26.63 3.24 12 0.94 199.00 1636.00 9810 20241219 -45.97 2125 20240628 149.41 9320 -43.13 20250213 5070 4.54 20250331 9810 -45.97 20241219 2125 149.41 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
8 20250401 101033 57 100.00 KOSDAQ 금속 N N N N N 5210 90 2 1.76 1215483355 232183 36.12 5110 5390 5110 6650 3590 5120 5235.02 2.45 0 89848 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1595 26.18 3.18 12 0.76 199.00 1636.00 9810 20241219 -46.89 2125 20240628 145.18 9320 -44.10 20250213 5070 2.76 20250331 9810 -46.89 20241219 2125 145.18 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N
9 20250401 091033 57 100.00 KOSDAQ 금속 N N N N N 5310 190 2 3.71 508118045 97856 15.22 5110 5380 5110 6650 3590 5120 5192.51 2.45 0 37507 5980 5550 5310 4880 4640 5430 4760 153 1530 500 3170 10 1 30610000 1625 26.68 3.25 12 0.32 199.00 1636.00 9810 20241219 -45.87 2125 20240628 149.88 9320 -43.03 20250213 5070 4.73 20250331 9810 -45.87 20241219 2125 149.88 20240628 6.28 Y 365330 500 153 억 749769 N N 24862 N 00 N