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
046970/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
20250401,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,22,2,1.89,482682419,407077,127.98,1164,1202,1164,1513,815,1164,1185.73,1.93,0,86915,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,520,-10.14,1.25,12,0.93,-117.00,951.00,1960,20250123,-39.49,980,20240805,21.02,1960,-39.49,20250123,1163,1.98,20250331,1960,-39.49,20250123,980,21.02,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,25,2,2.15,414764297,349335,109.82,1164,1202,1164,1513,815,1164,1187.30,1.93,0,78507,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,521,-10.16,1.25,12,0.80,-117.00,951.00,1960,20250123,-39.34,980,20240805,21.33,1960,-39.34,20250123,1163,2.24,20250331,1960,-39.34,20250123,980,21.33,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,31,2,2.66,359884619,303224,95.33,1164,1202,1164,1513,815,1164,1186.86,1.93,0,79660,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,524,-10.21,1.26,12,0.69,-117.00,951.00,1960,20250123,-39.03,980,20240805,21.94,1960,-39.03,20250123,1163,2.75,20250331,1960,-39.03,20250123,980,21.94,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,27,2,2.32,247504088,208591,65.58,1164,1201,1164,1513,815,1164,1186.55,1.93,0,80602,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,522,-10.18,1.25,12,0.48,-117.00,951.00,1960,20250123,-39.23,980,20240805,21.53,1960,-39.23,20250123,1163,2.41,20250331,1960,-39.23,20250123,980,21.53,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,28,2,2.41,226752513,191125,60.09,1164,1201,1164,1513,815,1164,1186.41,1.93,0,75405,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,522,-10.19,1.25,12,0.44,-117.00,951.00,1960,20250123,-39.18,980,20240805,21.63,1960,-39.18,20250123,1163,2.49,20250331,1960,-39.18,20250123,980,21.63,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1199,35,2,3.01,187504947,158169,49.72,1164,1199,1164,1513,815,1164,1185.47,1.93,0,74695,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,525,-10.25,1.26,12,0.36,-117.00,951.00,1960,20250123,-38.83,980,20240805,22.35,1960,-38.83,20250123,1163,3.10,20250331,1960,-38.83,20250123,980,22.35,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,11,2,0.95,96643724,81790,25.71,1164,1193,1164,1513,815,1164,1181.61,1.93,0,24638,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,515,-10.04,1.24,12,0.19,-117.00,951.00,1960,20250123,-40.05,980,20240805,19.90,1960,-40.05,20250123,1163,1.03,20250331,1960,-40.05,20250123,980,19.90,20240805,1.71,Y,046970,500,219 억,,847546,N,N,0,N,00,N
20250401,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,18,2,1.55,5358563,4562,1.43,1164,1182,1164,1513,815,1164,1174.61,1.93,0,1106,1219,1191,1177,1149,1135,1184,1142,219,349,500,720,1,1,43824999,518,-10.10,1.24,12,0.01,-117.00,951.00,1960,20250123,-39.69,980,20240805,20.61,1960,-39.69,20250123,1163,1.63,20250331,1960,-39.69,20250123,980,20.61,20240805,1.71,Y,046970,500,219 억,,847546,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 160440 57 100.00 KOSDAQ 유통 N N N N N 1186 22 2 1.89 482682419 407077 127.98 1164 1202 1164 1513 815 1164 1185.73 1.93 0 86915 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 520 -10.14 1.25 12 0.93 -117.00 951.00 1960 20250123 -39.49 980 20240805 21.02 1960 -39.49 20250123 1163 1.98 20250331 1960 -39.49 20250123 980 21.02 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
3 20250401 150440 57 100.00 KOSDAQ 유통 N N N N N 1189 25 2 2.15 414764297 349335 109.82 1164 1202 1164 1513 815 1164 1187.30 1.93 0 78507 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 521 -10.16 1.25 12 0.80 -117.00 951.00 1960 20250123 -39.34 980 20240805 21.33 1960 -39.34 20250123 1163 2.24 20250331 1960 -39.34 20250123 980 21.33 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
4 20250401 140440 57 100.00 KOSDAQ 유통 N N N N N 1195 31 2 2.66 359884619 303224 95.33 1164 1202 1164 1513 815 1164 1186.86 1.93 0 79660 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 524 -10.21 1.26 12 0.69 -117.00 951.00 1960 20250123 -39.03 980 20240805 21.94 1960 -39.03 20250123 1163 2.75 20250331 1960 -39.03 20250123 980 21.94 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
5 20250401 130440 57 100.00 KOSDAQ 유통 N N N N N 1191 27 2 2.32 247504088 208591 65.58 1164 1201 1164 1513 815 1164 1186.55 1.93 0 80602 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 522 -10.18 1.25 12 0.48 -117.00 951.00 1960 20250123 -39.23 980 20240805 21.53 1960 -39.23 20250123 1163 2.41 20250331 1960 -39.23 20250123 980 21.53 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
6 20250401 120441 57 100.00 KOSDAQ 유통 N N N N N 1192 28 2 2.41 226752513 191125 60.09 1164 1201 1164 1513 815 1164 1186.41 1.93 0 75405 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 522 -10.19 1.25 12 0.44 -117.00 951.00 1960 20250123 -39.18 980 20240805 21.63 1960 -39.18 20250123 1163 2.49 20250331 1960 -39.18 20250123 980 21.63 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
7 20250401 110438 57 100.00 KOSDAQ 유통 N N N N N 1199 35 2 3.01 187504947 158169 49.72 1164 1199 1164 1513 815 1164 1185.47 1.93 0 74695 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 525 -10.25 1.26 12 0.36 -117.00 951.00 1960 20250123 -38.83 980 20240805 22.35 1960 -38.83 20250123 1163 3.10 20250331 1960 -38.83 20250123 980 22.35 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
8 20250401 100433 57 100.00 KOSDAQ 유통 N N N N N 1175 11 2 0.95 96643724 81790 25.71 1164 1193 1164 1513 815 1164 1181.61 1.93 0 24638 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 515 -10.04 1.24 12 0.19 -117.00 951.00 1960 20250123 -40.05 980 20240805 19.90 1960 -40.05 20250123 1163 1.03 20250331 1960 -40.05 20250123 980 19.90 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N
9 20250401 090435 57 100.00 KOSDAQ 유통 N N N N N 1182 18 2 1.55 5358563 4562 1.43 1164 1182 1164 1513 815 1164 1174.61 1.93 0 1106 1219 1191 1177 1149 1135 1184 1142 219 349 500 720 1 1 43824999 518 -10.10 1.24 12 0.01 -117.00 951.00 1960 20250123 -39.69 980 20240805 20.61 1960 -39.69 20250123 1163 1.63 20250331 1960 -39.69 20250123 980 20.61 20240805 1.71 Y 046970 500 219 억 847546 N N 0 N 00 N