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
024940/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
20250401,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,420,2,7.89,4074494785,724354,132.35,5350,5780,5350,6910,3730,5320,5624.99,2.29,0,119088,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,574,36.10,1.15,12,7.24,159.00,4982.00,11790,20241212,-51.31,3550,20240805,61.69,9800,-41.43,20250325,5280,8.71,20250331,11790,-51.31,20241212,3550,61.69,20240805,3.96,Y,024940,500,50 억,,229257,N,N,5490,N,00,N
20250401,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,390,2,7.33,3885586635,691339,126.32,5350,5780,5350,6910,3730,5320,5620.38,2.29,0,122606,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,571,35.91,1.15,12,6.91,159.00,4982.00,11790,20241212,-51.57,3550,20240805,60.85,9800,-41.73,20250325,5280,8.14,20250331,11790,-51.57,20241212,3550,60.85,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,350,2,6.58,3643998755,648840,118.55,5350,5780,5350,6910,3730,5320,5616.17,2.29,0,107888,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,567,35.66,1.14,12,6.49,159.00,4982.00,11790,20241212,-51.91,3550,20240805,59.72,9800,-42.14,20250325,5280,7.39,20250331,11790,-51.91,20241212,3550,59.72,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,300,2,5.64,3431418820,611441,111.72,5350,5780,5350,6910,3730,5320,5612.02,2.29,0,92228,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,562,35.35,1.13,12,6.11,159.00,4982.00,11790,20241212,-52.33,3550,20240805,58.31,9800,-42.65,20250325,5280,6.44,20250331,11790,-52.33,20241212,3550,58.31,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,120329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,380,2,7.14,3118959845,556582,101.70,5350,5780,5350,6910,3730,5320,5603.77,2.29,0,73425,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,570,35.85,1.14,12,5.57,159.00,4982.00,11790,20241212,-51.65,3550,20240805,60.56,9800,-41.84,20250325,5280,7.95,20250331,11790,-51.65,20241212,3550,60.56,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,350,2,6.58,1548959890,280756,51.30,5350,5700,5350,6910,3730,5320,5517.10,2.29,0,61461,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,567,35.66,1.14,12,2.81,159.00,4982.00,11790,20241212,-51.91,3550,20240805,59.72,9800,-42.14,20250325,5280,7.39,20250331,11790,-51.91,20241212,3550,59.72,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,90,2,1.69,531467425,97910,17.89,5350,5500,5350,6910,3730,5320,5428.12,2.29,0,11655,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,541,34.03,1.09,12,0.98,159.00,4982.00,11790,20241212,-54.11,3550,20240805,52.39,9800,-44.80,20250325,5280,2.46,20250331,11790,-54.11,20241212,3550,52.39,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,N,00,N
20250401,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,90,2,1.69,126287250,23492,4.29,5350,5470,5350,6910,3730,5320,5375.76,2.29,0,6347,5960,5640,5460,5140,4960,5550,5050,50,1590,500,3290,10,1,10000000,541,34.03,1.09,12,0.23,159.00,4982.00,11790,20241212,-54.11,3550,20240805,52.39,9800,-44.80,20250325,5280,2.46,20250331,11790,-54.11,20241212,3550,52.39,20240805,3.96,Y,024940,500,50 억,,229257,N,N,19217,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 160328 57 100.00 KOSDAQ 유통 N N N N N 5740 420 2 7.89 4074494785 724354 132.35 5350 5780 5350 6910 3730 5320 5624.99 2.29 0 119088 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 574 36.10 1.15 12 7.24 159.00 4982.00 11790 20241212 -51.31 3550 20240805 61.69 9800 -41.43 20250325 5280 8.71 20250331 11790 -51.31 20241212 3550 61.69 20240805 3.96 Y 024940 500 50 억 229257 N N 5490 N 00 N
3 20250401 150329 57 100.00 KOSDAQ 유통 N N N N N 5710 390 2 7.33 3885586635 691339 126.32 5350 5780 5350 6910 3730 5320 5620.38 2.29 0 122606 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 571 35.91 1.15 12 6.91 159.00 4982.00 11790 20241212 -51.57 3550 20240805 60.85 9800 -41.73 20250325 5280 8.14 20250331 11790 -51.57 20241212 3550 60.85 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
4 20250401 140328 57 100.00 KOSDAQ 유통 N N N N N 5670 350 2 6.58 3643998755 648840 118.55 5350 5780 5350 6910 3730 5320 5616.17 2.29 0 107888 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 567 35.66 1.14 12 6.49 159.00 4982.00 11790 20241212 -51.91 3550 20240805 59.72 9800 -42.14 20250325 5280 7.39 20250331 11790 -51.91 20241212 3550 59.72 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
5 20250401 130329 57 100.00 KOSDAQ 유통 N N N N N 5620 300 2 5.64 3431418820 611441 111.72 5350 5780 5350 6910 3730 5320 5612.02 2.29 0 92228 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 562 35.35 1.13 12 6.11 159.00 4982.00 11790 20241212 -52.33 3550 20240805 58.31 9800 -42.65 20250325 5280 6.44 20250331 11790 -52.33 20241212 3550 58.31 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
6 20250401 120329 57 100.00 KOSDAQ 유통 N N N N N 5700 380 2 7.14 3118959845 556582 101.70 5350 5780 5350 6910 3730 5320 5603.77 2.29 0 73425 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 570 35.85 1.14 12 5.57 159.00 4982.00 11790 20241212 -51.65 3550 20240805 60.56 9800 -41.84 20250325 5280 7.95 20250331 11790 -51.65 20241212 3550 60.56 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
7 20250401 110327 57 100.00 KOSDAQ 유통 N N N N N 5670 350 2 6.58 1548959890 280756 51.30 5350 5700 5350 6910 3730 5320 5517.10 2.29 0 61461 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 567 35.66 1.14 12 2.81 159.00 4982.00 11790 20241212 -51.91 3550 20240805 59.72 9800 -42.14 20250325 5280 7.39 20250331 11790 -51.91 20241212 3550 59.72 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
8 20250401 100323 57 100.00 KOSDAQ 유통 N N N N N 5410 90 2 1.69 531467425 97910 17.89 5350 5500 5350 6910 3730 5320 5428.12 2.29 0 11655 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 541 34.03 1.09 12 0.98 159.00 4982.00 11790 20241212 -54.11 3550 20240805 52.39 9800 -44.80 20250325 5280 2.46 20250331 11790 -54.11 20241212 3550 52.39 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N
9 20250401 090325 57 100.00 KOSDAQ 유통 N N N N N 5410 90 2 1.69 126287250 23492 4.29 5350 5470 5350 6910 3730 5320 5375.76 2.29 0 6347 5960 5640 5460 5140 4960 5550 5050 50 1590 500 3290 10 1 10000000 541 34.03 1.09 12 0.23 159.00 4982.00 11790 20241212 -54.11 3550 20240805 52.39 9800 -44.80 20250325 5280 2.46 20250331 11790 -54.11 20241212 3550 52.39 20240805 3.96 Y 024940 500 50 억 229257 N N 19217 N 00 N