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
452280/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
20250401,161143,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6600,90,2,1.38,463111735,69979,79.27,6580,6770,6510,8460,4560,6510,6617.89,1.01,0,3422,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1139,27.05,1.92,12,0.41,244.00,3440.00,15750,20240827,-58.10,5410,20240419,22.00,9690,-31.89,20250121,6070,8.73,20250102,15750,-58.10,20240827,5410,22.00,20240419,4.66,Y,452280,500,86 억,,173786,N,N,1281,N,00,N
20250401,151140,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6640,130,2,2.00,413922745,62529,70.83,6580,6770,6510,8460,4560,6510,6619.69,1.01,0,3417,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1146,27.21,1.93,12,0.36,244.00,3440.00,15750,20240827,-57.84,5410,20240419,22.74,9690,-31.48,20250121,6070,9.39,20250102,15750,-57.84,20240827,5410,22.74,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,141141,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6630,120,2,1.84,340331395,51418,58.24,6580,6770,6510,8460,4560,6510,6618.92,1.01,0,5587,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1144,27.17,1.93,12,0.30,244.00,3440.00,15750,20240827,-57.90,5410,20240419,22.55,9690,-31.58,20250121,6070,9.23,20250102,15750,-57.90,20240827,5410,22.55,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,131142,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6650,140,2,2.15,304151865,45973,52.07,6580,6770,6510,8460,4560,6510,6615.88,1.01,0,4186,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1147,27.25,1.93,12,0.27,244.00,3440.00,15750,20240827,-57.78,5410,20240419,22.92,9690,-31.37,20250121,6070,9.56,20250102,15750,-57.78,20240827,5410,22.92,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,121143,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6680,170,2,2.61,247223790,37405,42.37,6580,6770,6510,8460,4560,6510,6609.38,1.01,0,3548,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1152,27.38,1.94,12,0.22,244.00,3440.00,15750,20240827,-57.59,5410,20240419,23.48,9690,-31.06,20250121,6070,10.05,20250102,15750,-57.59,20240827,5410,23.48,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,111128,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6640,130,2,2.00,208424380,31580,35.77,6580,6770,6510,8460,4560,6510,6599.89,1.01,0,856,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1146,27.21,1.93,12,0.18,244.00,3440.00,15750,20240827,-57.84,5410,20240419,22.74,9690,-31.48,20250121,6070,9.39,20250102,15750,-57.84,20240827,5410,22.74,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,101124,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6570,60,2,0.92,124539055,18888,21.39,6580,6770,6510,8460,4560,6510,6593.55,1.01,0,-6135,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1133,26.93,1.91,12,0.11,244.00,3440.00,15750,20240827,-58.29,5410,20240419,21.44,9690,-32.20,20250121,6070,8.24,20250102,15750,-58.29,20240827,5410,21.44,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,N,00,N
20250401,091125,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6620,110,2,1.69,57674110,8756,9.92,6580,6660,6550,8460,4560,6510,6586.81,1.01,0,-2299,6950,6730,6620,6400,6290,6675,6345,86,1950,500,4030,10,1,17252250,1142,27.13,1.92,12,0.05,244.00,3440.00,15750,20240827,-57.97,5410,20240419,22.37,9690,-31.68,20250121,6070,9.06,20250102,15750,-57.97,20240827,5410,22.37,20240419,4.66,Y,452280,500,86 억,,173786,N,N,5337,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 161143 55 40.00 KOSDAQ 금속 N N N Y 40 N 6600 90 2 1.38 463111735 69979 79.27 6580 6770 6510 8460 4560 6510 6617.89 1.01 0 3422 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1139 27.05 1.92 12 0.41 244.00 3440.00 15750 20240827 -58.10 5410 20240419 22.00 9690 -31.89 20250121 6070 8.73 20250102 15750 -58.10 20240827 5410 22.00 20240419 4.66 Y 452280 500 86 억 173786 N N 1281 N 00 N
3 20250401 151140 55 40.00 KOSDAQ 금속 N N N Y 40 N 6640 130 2 2.00 413922745 62529 70.83 6580 6770 6510 8460 4560 6510 6619.69 1.01 0 3417 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1146 27.21 1.93 12 0.36 244.00 3440.00 15750 20240827 -57.84 5410 20240419 22.74 9690 -31.48 20250121 6070 9.39 20250102 15750 -57.84 20240827 5410 22.74 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
4 20250401 141141 55 40.00 KOSDAQ 금속 N N N Y 40 N 6630 120 2 1.84 340331395 51418 58.24 6580 6770 6510 8460 4560 6510 6618.92 1.01 0 5587 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1144 27.17 1.93 12 0.30 244.00 3440.00 15750 20240827 -57.90 5410 20240419 22.55 9690 -31.58 20250121 6070 9.23 20250102 15750 -57.90 20240827 5410 22.55 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
5 20250401 131142 55 40.00 KOSDAQ 금속 N N N Y 40 N 6650 140 2 2.15 304151865 45973 52.07 6580 6770 6510 8460 4560 6510 6615.88 1.01 0 4186 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1147 27.25 1.93 12 0.27 244.00 3440.00 15750 20240827 -57.78 5410 20240419 22.92 9690 -31.37 20250121 6070 9.56 20250102 15750 -57.78 20240827 5410 22.92 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
6 20250401 121143 55 40.00 KOSDAQ 금속 N N N Y 40 N 6680 170 2 2.61 247223790 37405 42.37 6580 6770 6510 8460 4560 6510 6609.38 1.01 0 3548 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1152 27.38 1.94 12 0.22 244.00 3440.00 15750 20240827 -57.59 5410 20240419 23.48 9690 -31.06 20250121 6070 10.05 20250102 15750 -57.59 20240827 5410 23.48 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
7 20250401 111128 55 40.00 KOSDAQ 금속 N N N Y 40 N 6640 130 2 2.00 208424380 31580 35.77 6580 6770 6510 8460 4560 6510 6599.89 1.01 0 856 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1146 27.21 1.93 12 0.18 244.00 3440.00 15750 20240827 -57.84 5410 20240419 22.74 9690 -31.48 20250121 6070 9.39 20250102 15750 -57.84 20240827 5410 22.74 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
8 20250401 101124 55 40.00 KOSDAQ 금속 N N N Y 40 N 6570 60 2 0.92 124539055 18888 21.39 6580 6770 6510 8460 4560 6510 6593.55 1.01 0 -6135 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1133 26.93 1.91 12 0.11 244.00 3440.00 15750 20240827 -58.29 5410 20240419 21.44 9690 -32.20 20250121 6070 8.24 20250102 15750 -58.29 20240827 5410 21.44 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N
9 20250401 091125 55 40.00 KOSDAQ 금속 N N N Y 40 N 6620 110 2 1.69 57674110 8756 9.92 6580 6660 6550 8460 4560 6510 6586.81 1.01 0 -2299 6950 6730 6620 6400 6290 6675 6345 86 1950 500 4030 10 1 17252250 1142 27.13 1.92 12 0.05 244.00 3440.00 15750 20240827 -57.97 5410 20240419 22.37 9690 -31.68 20250121 6070 9.06 20250102 15750 -57.97 20240827 5410 22.37 20240419 4.66 Y 452280 500 86 억 173786 N N 5337 N 00 N