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
032940/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
20250401,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,50,2,1.45,261155163,75218,153.32,3450,3540,3425,4485,2415,3450,3471.53,2.72,0,-2450,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,637,-21.47,0.26,12,0.41,-163.00,13720.00,6840,20240614,-48.83,2915,20241210,20.07,4670,-25.05,20250221,3225,8.53,20250203,6840,-48.83,20240614,2915,20.07,20241210,3.67,Y,032940,500,90 억,,495501,N,N,285,N,00,N
20250401,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,209910638,60603,123.53,3450,3525,3425,4485,2415,3450,3463.70,2.72,0,123,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,630,-21.26,0.25,12,0.33,-163.00,13720.00,6840,20240614,-49.34,2915,20241210,18.87,4670,-25.80,20250221,3225,7.44,20250203,6840,-49.34,20240614,2915,18.87,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,30,2,0.87,192323258,55541,113.21,3450,3525,3425,4485,2415,3450,3462.73,2.72,0,2839,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,633,-21.35,0.25,12,0.31,-163.00,13720.00,6840,20240614,-49.12,2915,20241210,19.38,4670,-25.48,20250221,3225,7.91,20250203,6840,-49.12,20240614,2915,19.38,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,20,2,0.58,176445340,50966,103.88,3450,3525,3425,4485,2415,3450,3462.02,2.72,0,4825,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,631,-21.29,0.25,12,0.28,-163.00,13720.00,6840,20240614,-49.27,2915,20241210,19.04,4670,-25.70,20250221,3225,7.60,20250203,6840,-49.27,20240614,2915,19.04,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,45,2,1.30,157417330,45478,92.70,3450,3525,3425,4485,2415,3450,3461.40,2.72,0,7708,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,636,-21.44,0.25,12,0.25,-163.00,13720.00,6840,20240614,-48.90,2915,20241210,19.90,4670,-25.16,20250221,3225,8.37,20250203,6840,-48.90,20240614,2915,19.90,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,30,2,0.87,105440705,30538,62.24,3450,3525,3425,4485,2415,3450,3452.77,2.72,0,7876,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,633,-21.35,0.25,12,0.17,-163.00,13720.00,6840,20240614,-49.12,2915,20241210,19.38,4670,-25.48,20250221,3225,7.91,20250203,6840,-49.12,20240614,2915,19.38,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,5,2,0.14,39495665,11428,23.29,3450,3525,3430,4485,2415,3450,3456.04,2.72,0,-2455,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,629,-21.20,0.25,12,0.06,-163.00,13720.00,6840,20240614,-49.49,2915,20241210,18.52,4670,-26.02,20250221,3225,7.13,20250203,6840,-49.49,20240614,2915,18.52,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,N,00,N
20250401,090345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,25,2,0.72,6190100,1789,3.65,3450,3525,3450,4485,2415,3450,3460.09,2.72,0,490,3573,3511,3438,3376,3303,3542,3407,91,1035,500,2200,5,1,18193230,632,-21.32,0.25,12,0.01,-163.00,13720.00,6840,20240614,-49.20,2915,20241210,19.21,4670,-25.59,20250221,3225,7.75,20250203,6840,-49.20,20240614,2915,19.21,20241210,3.67,Y,032940,500,90 억,,495501,N,N,0,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 160348 57 100.00 KOSDAQ 유통 N N N N N 3500 50 2 1.45 261155163 75218 153.32 3450 3540 3425 4485 2415 3450 3471.53 2.72 0 -2450 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 637 -21.47 0.26 12 0.41 -163.00 13720.00 6840 20240614 -48.83 2915 20241210 20.07 4670 -25.05 20250221 3225 8.53 20250203 6840 -48.83 20240614 2915 20.07 20241210 3.67 Y 032940 500 90 억 495501 N N 285 N 00 N
3 20250401 150350 57 100.00 KOSDAQ 유통 N N N N N 3465 15 2 0.43 209910638 60603 123.53 3450 3525 3425 4485 2415 3450 3463.70 2.72 0 123 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 630 -21.26 0.25 12 0.33 -163.00 13720.00 6840 20240614 -49.34 2915 20241210 18.87 4670 -25.80 20250221 3225 7.44 20250203 6840 -49.34 20240614 2915 18.87 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
4 20250401 140349 57 100.00 KOSDAQ 유통 N N N N N 3480 30 2 0.87 192323258 55541 113.21 3450 3525 3425 4485 2415 3450 3462.73 2.72 0 2839 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 633 -21.35 0.25 12 0.31 -163.00 13720.00 6840 20240614 -49.12 2915 20241210 19.38 4670 -25.48 20250221 3225 7.91 20250203 6840 -49.12 20240614 2915 19.38 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
5 20250401 130349 57 100.00 KOSDAQ 유통 N N N N N 3470 20 2 0.58 176445340 50966 103.88 3450 3525 3425 4485 2415 3450 3462.02 2.72 0 4825 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 631 -21.29 0.25 12 0.28 -163.00 13720.00 6840 20240614 -49.27 2915 20241210 19.04 4670 -25.70 20250221 3225 7.60 20250203 6840 -49.27 20240614 2915 19.04 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
6 20250401 120350 57 100.00 KOSDAQ 유통 N N N N N 3495 45 2 1.30 157417330 45478 92.70 3450 3525 3425 4485 2415 3450 3461.40 2.72 0 7708 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 636 -21.44 0.25 12 0.25 -163.00 13720.00 6840 20240614 -48.90 2915 20241210 19.90 4670 -25.16 20250221 3225 8.37 20250203 6840 -48.90 20240614 2915 19.90 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
7 20250401 110347 57 100.00 KOSDAQ 유통 N N N N N 3480 30 2 0.87 105440705 30538 62.24 3450 3525 3425 4485 2415 3450 3452.77 2.72 0 7876 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 633 -21.35 0.25 12 0.17 -163.00 13720.00 6840 20240614 -49.12 2915 20241210 19.38 4670 -25.48 20250221 3225 7.91 20250203 6840 -49.12 20240614 2915 19.38 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
8 20250401 100343 57 100.00 KOSDAQ 유통 N N N N N 3455 5 2 0.14 39495665 11428 23.29 3450 3525 3430 4485 2415 3450 3456.04 2.72 0 -2455 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 629 -21.20 0.25 12 0.06 -163.00 13720.00 6840 20240614 -49.49 2915 20241210 18.52 4670 -26.02 20250221 3225 7.13 20250203 6840 -49.49 20240614 2915 18.52 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N
9 20250401 090345 57 100.00 KOSDAQ 유통 N N N N N 3475 25 2 0.72 6190100 1789 3.65 3450 3525 3450 4485 2415 3450 3460.09 2.72 0 490 3573 3511 3438 3376 3303 3542 3407 91 1035 500 2200 5 1 18193230 632 -21.32 0.25 12 0.01 -163.00 13720.00 6840 20240614 -49.20 2915 20241210 19.21 4670 -25.59 20250221 3225 7.75 20250203 6840 -49.20 20240614 2915 19.21 20241210 3.67 Y 032940 500 90 억 495501 N N 0 N 00 N