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
048470/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
20250401,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,210,2,5.38,1385679807,346029,124.01,3910,4130,3855,5070,2735,3905,4002.88,3.11,0,62867,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,412,91.44,0.56,12,3.46,45.00,7292.00,5980,20240604,-31.19,3000,20241209,37.17,5560,-25.99,20250314,3115,32.10,20250102,5980,-31.19,20240604,3000,37.17,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,140,2,3.59,1150229917,288567,103.42,3910,4080,3855,5070,2735,3905,3986.01,3.11,0,46385,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,405,89.89,0.55,12,2.89,45.00,7292.00,5980,20240604,-32.36,3000,20241209,34.83,5560,-27.25,20250314,3115,29.86,20250102,5980,-32.36,20240604,3000,34.83,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,165,2,4.23,1024262648,257521,92.29,3910,4080,3855,5070,2735,3905,3977.39,3.11,0,38716,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,407,90.44,0.56,12,2.58,45.00,7292.00,5980,20240604,-31.94,3000,20241209,35.67,5560,-26.80,20250314,3115,30.66,20250102,5980,-31.94,20240604,3000,35.67,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,145,2,3.71,885791113,223365,80.05,3910,4065,3855,5070,2735,3905,3965.67,3.11,0,35195,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,405,90.00,0.56,12,2.23,45.00,7292.00,5980,20240604,-32.27,3000,20241209,35.00,5560,-27.16,20250314,3115,30.02,20250102,5980,-32.27,20240604,3000,35.00,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,85,2,2.18,801727421,202430,72.55,3910,4065,3855,5070,2735,3905,3960.52,3.11,0,30542,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,399,88.67,0.55,12,2.02,45.00,7292.00,5980,20240604,-33.28,3000,20241209,33.00,5560,-28.24,20250314,3115,28.09,20250102,5980,-33.28,20240604,3000,33.00,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,45,2,1.15,436746461,111130,39.83,3910,4000,3855,5070,2735,3905,3930.05,3.11,0,20948,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,395,87.78,0.54,12,1.11,45.00,7292.00,5980,20240604,-33.95,3000,20241209,31.67,5560,-28.96,20250314,3115,26.81,20250102,5980,-33.95,20240604,3000,31.67,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-25,5,-0.64,261597346,66745,23.92,3910,3995,3855,5070,2735,3905,3919.35,3.11,0,4735,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,388,86.22,0.53,12,0.67,45.00,7292.00,5980,20240604,-35.12,3000,20241209,29.33,5560,-30.22,20250314,3115,24.56,20250102,5980,-35.12,20240604,3000,29.33,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,N,00,N
20250401,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,34303665,8726,3.13,3910,3995,3910,5070,2735,3905,3931.20,3.11,0,-2202,4215,4060,3940,3785,3665,4000,3725,50,1165,500,2340,5,1,10000000,393,87.22,0.54,12,0.09,45.00,7292.00,5980,20240604,-34.36,3000,20241209,30.83,5560,-29.41,20250314,3115,26.00,20250102,5980,-34.36,20240604,3000,30.83,20241209,1.42,Y,048470,500,50 억,,311466,N,N,338,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 160443 57 100.00 KOSDAQ 유통 N N N N N 4115 210 2 5.38 1385679807 346029 124.01 3910 4130 3855 5070 2735 3905 4002.88 3.11 0 62867 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 412 91.44 0.56 12 3.46 45.00 7292.00 5980 20240604 -31.19 3000 20241209 37.17 5560 -25.99 20250314 3115 32.10 20250102 5980 -31.19 20240604 3000 37.17 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
3 20250401 150443 57 100.00 KOSDAQ 유통 N N N N N 4045 140 2 3.59 1150229917 288567 103.42 3910 4080 3855 5070 2735 3905 3986.01 3.11 0 46385 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 405 89.89 0.55 12 2.89 45.00 7292.00 5980 20240604 -32.36 3000 20241209 34.83 5560 -27.25 20250314 3115 29.86 20250102 5980 -32.36 20240604 3000 34.83 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
4 20250401 140443 57 100.00 KOSDAQ 유통 N N N N N 4070 165 2 4.23 1024262648 257521 92.29 3910 4080 3855 5070 2735 3905 3977.39 3.11 0 38716 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 407 90.44 0.56 12 2.58 45.00 7292.00 5980 20240604 -31.94 3000 20241209 35.67 5560 -26.80 20250314 3115 30.66 20250102 5980 -31.94 20240604 3000 35.67 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
5 20250401 130444 57 100.00 KOSDAQ 유통 N N N N N 4050 145 2 3.71 885791113 223365 80.05 3910 4065 3855 5070 2735 3905 3965.67 3.11 0 35195 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 405 90.00 0.56 12 2.23 45.00 7292.00 5980 20240604 -32.27 3000 20241209 35.00 5560 -27.16 20250314 3115 30.02 20250102 5980 -32.27 20240604 3000 35.00 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
6 20250401 120444 57 100.00 KOSDAQ 유통 N N N N N 3990 85 2 2.18 801727421 202430 72.55 3910 4065 3855 5070 2735 3905 3960.52 3.11 0 30542 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 399 88.67 0.55 12 2.02 45.00 7292.00 5980 20240604 -33.28 3000 20241209 33.00 5560 -28.24 20250314 3115 28.09 20250102 5980 -33.28 20240604 3000 33.00 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
7 20250401 110441 57 100.00 KOSDAQ 유통 N N N N N 3950 45 2 1.15 436746461 111130 39.83 3910 4000 3855 5070 2735 3905 3930.05 3.11 0 20948 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 395 87.78 0.54 12 1.11 45.00 7292.00 5980 20240604 -33.95 3000 20241209 31.67 5560 -28.96 20250314 3115 26.81 20250102 5980 -33.95 20240604 3000 31.67 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
8 20250401 100436 57 100.00 KOSDAQ 유통 N N N N N 3880 -25 5 -0.64 261597346 66745 23.92 3910 3995 3855 5070 2735 3905 3919.35 3.11 0 4735 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 388 86.22 0.53 12 0.67 45.00 7292.00 5980 20240604 -35.12 3000 20241209 29.33 5560 -30.22 20250314 3115 24.56 20250102 5980 -35.12 20240604 3000 29.33 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N
9 20250401 090438 57 100.00 KOSDAQ 유통 N N N N N 3925 20 2 0.51 34303665 8726 3.13 3910 3995 3910 5070 2735 3905 3931.20 3.11 0 -2202 4215 4060 3940 3785 3665 4000 3725 50 1165 500 2340 5 1 10000000 393 87.22 0.54 12 0.09 45.00 7292.00 5980 20240604 -34.36 3000 20241209 30.83 5560 -29.41 20250314 3115 26.00 20250102 5980 -34.36 20240604 3000 30.83 20241209 1.42 Y 048470 500 50 억 311466 N N 338 N 00 N