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
044960/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
20250401,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,70,2,1.67,173652475,40835,69.68,4185,4295,4185,5430,2930,4180,4252.60,0.16,0,17488,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,537,14.51,1.06,12,0.32,293.00,4009.00,6020,20240617,-29.40,4180,20250331,1.67,5140,-17.32,20250107,4180,1.67,20250331,6020,-29.40,20240617,4180,1.67,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,85,2,2.03,159109980,37415,63.84,4185,4295,4185,5430,2930,4180,4252.57,0.16,0,16583,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,539,14.56,1.06,12,0.30,293.00,4009.00,6020,20240617,-29.15,4180,20250331,2.03,5140,-17.02,20250107,4180,2.03,20250331,6020,-29.15,20240617,4180,2.03,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,85,2,2.03,131703150,30971,52.85,4185,4295,4185,5430,2930,4180,4252.47,0.16,0,14258,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,539,14.56,1.06,12,0.24,293.00,4009.00,6020,20240617,-29.15,4180,20250331,2.03,5140,-17.02,20250107,4180,2.03,20250331,6020,-29.15,20240617,4180,2.03,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,85,2,2.03,104089350,24461,41.74,4185,4295,4185,5430,2930,4180,4255.32,0.16,0,12446,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,539,14.56,1.06,12,0.19,293.00,4009.00,6020,20240617,-29.15,4180,20250331,2.03,5140,-17.02,20250107,4180,2.03,20250331,6020,-29.15,20240617,4180,2.03,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,90,2,2.15,100131290,23531,40.15,4185,4295,4185,5430,2930,4180,4255.29,0.16,0,12037,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,540,14.57,1.07,12,0.19,293.00,4009.00,6020,20240617,-29.07,4180,20250331,2.15,5140,-16.93,20250107,4180,2.15,20250331,6020,-29.07,20240617,4180,2.15,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,115,2,2.75,63773150,15031,25.65,4185,4295,4185,5430,2930,4180,4242.77,0.16,0,4741,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,543,14.66,1.07,12,0.12,293.00,4009.00,6020,20240617,-28.65,4180,20250331,2.75,5140,-16.44,20250107,4180,2.75,20250331,6020,-28.65,20240617,4180,2.75,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,70,2,1.67,21886780,5162,8.81,4185,4265,4185,5430,2930,4180,4239.98,0.16,0,759,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,537,14.51,1.06,12,0.04,293.00,4009.00,6020,20240617,-29.40,4180,20250331,1.67,5140,-17.32,20250107,4180,1.67,20250331,6020,-29.40,20240617,4180,1.67,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,N,00,N
20250401,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,55,2,1.32,7225750,1714,2.92,4185,4245,4185,5430,2930,4180,4215.72,0.16,0,939,4360,4270,4225,4135,4090,4247,4112,63,1250,500,3000,5,1,12641883,535,14.45,1.06,12,0.01,293.00,4009.00,6020,20240617,-29.65,4180,20250331,1.32,5140,-17.61,20250107,4180,1.32,20250331,6020,-29.65,20240617,4180,1.32,20250331,2.47,Y,044960,500,63 억,,20490,N,N,1298,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 160435 57 100.00 KOSDAQ 유통 N N N N N 4250 70 2 1.67 173652475 40835 69.68 4185 4295 4185 5430 2930 4180 4252.60 0.16 0 17488 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 537 14.51 1.06 12 0.32 293.00 4009.00 6020 20240617 -29.40 4180 20250331 1.67 5140 -17.32 20250107 4180 1.67 20250331 6020 -29.40 20240617 4180 1.67 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
3 20250401 150436 57 100.00 KOSDAQ 유통 N N N N N 4265 85 2 2.03 159109980 37415 63.84 4185 4295 4185 5430 2930 4180 4252.57 0.16 0 16583 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 539 14.56 1.06 12 0.30 293.00 4009.00 6020 20240617 -29.15 4180 20250331 2.03 5140 -17.02 20250107 4180 2.03 20250331 6020 -29.15 20240617 4180 2.03 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
4 20250401 140435 57 100.00 KOSDAQ 유통 N N N N N 4265 85 2 2.03 131703150 30971 52.85 4185 4295 4185 5430 2930 4180 4252.47 0.16 0 14258 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 539 14.56 1.06 12 0.24 293.00 4009.00 6020 20240617 -29.15 4180 20250331 2.03 5140 -17.02 20250107 4180 2.03 20250331 6020 -29.15 20240617 4180 2.03 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
5 20250401 130436 57 100.00 KOSDAQ 유통 N N N N N 4265 85 2 2.03 104089350 24461 41.74 4185 4295 4185 5430 2930 4180 4255.32 0.16 0 12446 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 539 14.56 1.06 12 0.19 293.00 4009.00 6020 20240617 -29.15 4180 20250331 2.03 5140 -17.02 20250107 4180 2.03 20250331 6020 -29.15 20240617 4180 2.03 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
6 20250401 120436 57 100.00 KOSDAQ 유통 N N N N N 4270 90 2 2.15 100131290 23531 40.15 4185 4295 4185 5430 2930 4180 4255.29 0.16 0 12037 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 540 14.57 1.07 12 0.19 293.00 4009.00 6020 20240617 -29.07 4180 20250331 2.15 5140 -16.93 20250107 4180 2.15 20250331 6020 -29.07 20240617 4180 2.15 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
7 20250401 110433 57 100.00 KOSDAQ 유통 N N N N N 4295 115 2 2.75 63773150 15031 25.65 4185 4295 4185 5430 2930 4180 4242.77 0.16 0 4741 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 543 14.66 1.07 12 0.12 293.00 4009.00 6020 20240617 -28.65 4180 20250331 2.75 5140 -16.44 20250107 4180 2.75 20250331 6020 -28.65 20240617 4180 2.75 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
8 20250401 100429 57 100.00 KOSDAQ 유통 N N N N N 4250 70 2 1.67 21886780 5162 8.81 4185 4265 4185 5430 2930 4180 4239.98 0.16 0 759 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 537 14.51 1.06 12 0.04 293.00 4009.00 6020 20240617 -29.40 4180 20250331 1.67 5140 -17.32 20250107 4180 1.67 20250331 6020 -29.40 20240617 4180 1.67 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N
9 20250401 090431 57 100.00 KOSDAQ 유통 N N N N N 4235 55 2 1.32 7225750 1714 2.92 4185 4245 4185 5430 2930 4180 4215.72 0.16 0 939 4360 4270 4225 4135 4090 4247 4112 63 1250 500 3000 5 1 12641883 535 14.45 1.06 12 0.01 293.00 4009.00 6020 20240617 -29.65 4180 20250331 1.32 5140 -17.61 20250107 4180 1.32 20250331 6020 -29.65 20240617 4180 1.32 20250331 2.47 Y 044960 500 63 억 20490 N N 1298 N 00 N