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
048550/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
20250401,160444,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1367,18,2,1.33,150602272,110120,67.24,1338,1387,1338,1753,945,1349,1367.62,2.73,0,25197,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1322,-9.36,1.57,12,0.11,-146.00,872.00,2400,20240510,-43.04,1338,20250401,2.17,1706,-19.87,20250220,1338,2.17,20250401,2400,-43.04,20240510,1338,2.17,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,8572,N,00,N
20250401,150444,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1382,33,2,2.45,121526951,88938,54.30,1338,1384,1338,1753,945,1349,1366.42,2.73,0,24954,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1337,-9.47,1.58,12,0.09,-146.00,872.00,2400,20240510,-42.42,1338,20250401,3.29,1706,-18.99,20250220,1338,3.29,20250401,2400,-42.42,20240510,1338,3.29,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,140444,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1384,35,2,2.59,115136480,84308,51.48,1338,1384,1338,1753,945,1349,1365.66,2.73,0,24773,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1339,-9.48,1.59,12,0.09,-146.00,872.00,2400,20240510,-42.33,1338,20250401,3.44,1706,-18.87,20250220,1338,3.44,20250401,2400,-42.33,20240510,1338,3.44,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,130444,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1378,29,2,2.15,110798881,81154,49.55,1338,1383,1338,1753,945,1349,1365.29,2.73,0,24696,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1333,-9.44,1.58,12,0.08,-146.00,872.00,2400,20240510,-42.58,1338,20250401,2.99,1706,-19.23,20250220,1338,2.99,20250401,2400,-42.58,20240510,1338,2.99,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,120444,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1383,34,2,2.52,98236489,72065,44.00,1338,1383,1338,1753,945,1349,1363.17,2.73,0,32683,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1338,-9.47,1.59,12,0.07,-146.00,872.00,2400,20240510,-42.38,1338,20250401,3.36,1706,-18.93,20250220,1338,3.36,20250401,2400,-42.38,20240510,1338,3.36,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,110441,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1375,26,2,1.93,64437187,47408,28.95,1338,1376,1338,1753,945,1349,1359.20,2.73,0,16990,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1330,-9.42,1.58,12,0.05,-146.00,872.00,2400,20240510,-42.71,1338,20250401,2.77,1706,-19.40,20250220,1338,2.77,20250401,2400,-42.71,20240510,1338,2.77,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,100437,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1356,7,2,0.52,25372416,18822,11.49,1338,1368,1338,1753,945,1349,1348.02,2.73,0,-667,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1311,-9.29,1.56,12,0.02,-146.00,872.00,2400,20240510,-43.50,1338,20250401,1.35,1706,-20.52,20250220,1338,1.35,20250401,2400,-43.50,20240510,1338,1.35,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,N,00,N
20250401,090439,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1367,18,2,1.33,15556229,11601,7.08,1338,1368,1338,1753,945,1349,1340.94,2.73,0,1956,1397,1373,1361,1337,1325,1367,1331,484,404,500,990,1,1,96714620,1322,-9.36,1.57,12,0.01,-146.00,872.00,2400,20240510,-43.04,1338,20250401,2.17,1706,-19.87,20250220,1338,2.17,20250401,2400,-43.04,20240510,1338,2.17,20250401,2.20,Y,048550,500,483 억,,2637512,N,N,3730,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 160444 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1367 18 2 1.33 150602272 110120 67.24 1338 1387 1338 1753 945 1349 1367.62 2.73 0 25197 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1322 -9.36 1.57 12 0.11 -146.00 872.00 2400 20240510 -43.04 1338 20250401 2.17 1706 -19.87 20250220 1338 2.17 20250401 2400 -43.04 20240510 1338 2.17 20250401 2.20 Y 048550 500 483 억 2637512 N N 8572 N 00 N
3 20250401 150444 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1382 33 2 2.45 121526951 88938 54.30 1338 1384 1338 1753 945 1349 1366.42 2.73 0 24954 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1337 -9.47 1.58 12 0.09 -146.00 872.00 2400 20240510 -42.42 1338 20250401 3.29 1706 -18.99 20250220 1338 3.29 20250401 2400 -42.42 20240510 1338 3.29 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
4 20250401 140444 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1384 35 2 2.59 115136480 84308 51.48 1338 1384 1338 1753 945 1349 1365.66 2.73 0 24773 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1339 -9.48 1.59 12 0.09 -146.00 872.00 2400 20240510 -42.33 1338 20250401 3.44 1706 -18.87 20250220 1338 3.44 20250401 2400 -42.33 20240510 1338 3.44 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
5 20250401 130444 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1378 29 2 2.15 110798881 81154 49.55 1338 1383 1338 1753 945 1349 1365.29 2.73 0 24696 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1333 -9.44 1.58 12 0.08 -146.00 872.00 2400 20240510 -42.58 1338 20250401 2.99 1706 -19.23 20250220 1338 2.99 20250401 2400 -42.58 20240510 1338 2.99 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
6 20250401 120444 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1383 34 2 2.52 98236489 72065 44.00 1338 1383 1338 1753 945 1349 1363.17 2.73 0 32683 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1338 -9.47 1.59 12 0.07 -146.00 872.00 2400 20240510 -42.38 1338 20250401 3.36 1706 -18.93 20250220 1338 3.36 20250401 2400 -42.38 20240510 1338 3.36 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
7 20250401 110441 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1375 26 2 1.93 64437187 47408 28.95 1338 1376 1338 1753 945 1349 1359.20 2.73 0 16990 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1330 -9.42 1.58 12 0.05 -146.00 872.00 2400 20240510 -42.71 1338 20250401 2.77 1706 -19.40 20250220 1338 2.77 20250401 2400 -42.71 20240510 1338 2.77 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
8 20250401 100437 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1356 7 2 0.52 25372416 18822 11.49 1338 1368 1338 1753 945 1349 1348.02 2.73 0 -667 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1311 -9.29 1.56 12 0.02 -146.00 872.00 2400 20240510 -43.50 1338 20250401 1.35 1706 -20.52 20250220 1338 1.35 20250401 2400 -43.50 20240510 1338 1.35 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N
9 20250401 090439 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 1367 18 2 1.33 15556229 11601 7.08 1338 1368 1338 1753 945 1349 1340.94 2.73 0 1956 1397 1373 1361 1337 1325 1367 1331 484 404 500 990 1 1 96714620 1322 -9.36 1.57 12 0.01 -146.00 872.00 2400 20240510 -43.04 1338 20250401 2.17 1706 -19.87 20250220 1338 2.17 20250401 2400 -43.04 20240510 1338 2.17 20250401 2.20 Y 048550 500 483 억 2637512 N N 3730 N 00 N