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
353590/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
20250401,161041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,25,2,0.64,70472365,17988,126.68,3890,3975,3885,5050,2725,3890,3917.74,0.62,0,3637,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,504,-45.00,1.74,12,0.14,-87.00,2247.00,7300,20240909,-46.37,3600,20241210,8.75,5650,-30.71,20250110,3795,3.16,20250311,7300,-46.37,20240909,3600,8.75,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,151039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,35,2,0.90,59616050,15215,107.16,3890,3975,3885,5050,2725,3890,3918.24,0.62,0,4087,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,505,-45.11,1.75,12,0.12,-87.00,2247.00,7300,20240909,-46.23,3600,20241210,9.03,5650,-30.53,20250110,3795,3.43,20250311,7300,-46.23,20240909,3600,9.03,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,65,2,1.67,53111285,13553,95.45,3890,3975,3885,5050,2725,3890,3918.78,0.62,0,3694,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,509,-45.46,1.76,12,0.11,-87.00,2247.00,7300,20240909,-45.82,3600,20241210,9.86,5650,-30.00,20250110,3795,4.22,20250311,7300,-45.82,20240909,3600,9.86,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,131040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,25,2,0.64,40997860,10498,73.93,3890,3960,3885,5050,2725,3890,3905.30,0.62,0,3765,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,504,-45.00,1.74,12,0.08,-87.00,2247.00,7300,20240909,-46.37,3600,20241210,8.75,5650,-30.71,20250110,3795,3.16,20250311,7300,-46.37,20240909,3600,8.75,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,121041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,55,2,1.41,33605430,8607,60.62,3890,3960,3885,5050,2725,3890,3904.43,0.62,0,3556,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,508,-45.34,1.76,12,0.07,-87.00,2247.00,7300,20240909,-45.96,3600,20241210,9.58,5650,-30.18,20250110,3795,3.95,20250311,7300,-45.96,20240909,3600,9.58,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,111027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,20,2,0.51,21727690,5581,39.31,3890,3945,3885,5050,2725,3890,3893.15,0.62,0,976,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,503,-44.94,1.74,12,0.04,-87.00,2247.00,7300,20240909,-46.44,3600,20241210,8.61,5650,-30.80,20250110,3795,3.03,20250311,7300,-46.44,20240909,3600,8.61,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,101025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,0,3,0.00,11559310,2967,20.90,3890,3945,3890,5050,2725,3890,3895.96,0.62,0,869,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,501,-44.71,1.73,12,0.02,-87.00,2247.00,7300,20240909,-46.71,3600,20241210,8.06,5650,-31.15,20250110,3795,2.50,20250311,7300,-46.71,20240909,3600,8.06,20241210,0.67,Y,353590,500,64 억,,80466,N,N,0,N,00,N
20250401,091025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,5,2,0.13,3936740,1012,7.13,3890,3895,3890,5050,2725,3890,3890.06,0.62,0,499,4023,3956,3923,3856,3823,3940,3840,64,1160,500,2410,5,1,12875570,502,-44.77,1.73,12,0.01,-87.00,2247.00,7300,20240909,-46.64,3600,20241210,8.19,5650,-31.06,20250110,3795,2.64,20250311,7300,-46.64,20240909,3600,8.19,20241210,0.67,Y,353590,500,64 억,,80466,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 161041 57 100.00 KOSDAQ 유통 N N N N N 3915 25 2 0.64 70472365 17988 126.68 3890 3975 3885 5050 2725 3890 3917.74 0.62 0 3637 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 504 -45.00 1.74 12 0.14 -87.00 2247.00 7300 20240909 -46.37 3600 20241210 8.75 5650 -30.71 20250110 3795 3.16 20250311 7300 -46.37 20240909 3600 8.75 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
3 20250401 151039 57 100.00 KOSDAQ 유통 N N N N N 3925 35 2 0.90 59616050 15215 107.16 3890 3975 3885 5050 2725 3890 3918.24 0.62 0 4087 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 505 -45.11 1.75 12 0.12 -87.00 2247.00 7300 20240909 -46.23 3600 20241210 9.03 5650 -30.53 20250110 3795 3.43 20250311 7300 -46.23 20240909 3600 9.03 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
4 20250401 141040 57 100.00 KOSDAQ 유통 N N N N N 3955 65 2 1.67 53111285 13553 95.45 3890 3975 3885 5050 2725 3890 3918.78 0.62 0 3694 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 509 -45.46 1.76 12 0.11 -87.00 2247.00 7300 20240909 -45.82 3600 20241210 9.86 5650 -30.00 20250110 3795 4.22 20250311 7300 -45.82 20240909 3600 9.86 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
5 20250401 131040 57 100.00 KOSDAQ 유통 N N N N N 3915 25 2 0.64 40997860 10498 73.93 3890 3960 3885 5050 2725 3890 3905.30 0.62 0 3765 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 504 -45.00 1.74 12 0.08 -87.00 2247.00 7300 20240909 -46.37 3600 20241210 8.75 5650 -30.71 20250110 3795 3.16 20250311 7300 -46.37 20240909 3600 8.75 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
6 20250401 121041 57 100.00 KOSDAQ 유통 N N N N N 3945 55 2 1.41 33605430 8607 60.62 3890 3960 3885 5050 2725 3890 3904.43 0.62 0 3556 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 508 -45.34 1.76 12 0.07 -87.00 2247.00 7300 20240909 -45.96 3600 20241210 9.58 5650 -30.18 20250110 3795 3.95 20250311 7300 -45.96 20240909 3600 9.58 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
7 20250401 111027 57 100.00 KOSDAQ 유통 N N N N N 3910 20 2 0.51 21727690 5581 39.31 3890 3945 3885 5050 2725 3890 3893.15 0.62 0 976 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 503 -44.94 1.74 12 0.04 -87.00 2247.00 7300 20240909 -46.44 3600 20241210 8.61 5650 -30.80 20250110 3795 3.03 20250311 7300 -46.44 20240909 3600 8.61 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
8 20250401 101025 57 100.00 KOSDAQ 유통 N N N N N 3890 0 3 0.00 11559310 2967 20.90 3890 3945 3890 5050 2725 3890 3895.96 0.62 0 869 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 501 -44.71 1.73 12 0.02 -87.00 2247.00 7300 20240909 -46.71 3600 20241210 8.06 5650 -31.15 20250110 3795 2.50 20250311 7300 -46.71 20240909 3600 8.06 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N
9 20250401 091025 57 100.00 KOSDAQ 유통 N N N N N 3895 5 2 0.13 3936740 1012 7.13 3890 3895 3890 5050 2725 3890 3890.06 0.62 0 499 4023 3956 3923 3856 3823 3940 3840 64 1160 500 2410 5 1 12875570 502 -44.77 1.73 12 0.01 -87.00 2247.00 7300 20240909 -46.64 3600 20241210 8.19 5650 -31.06 20250110 3795 2.64 20250311 7300 -46.64 20240909 3600 8.19 20241210 0.67 Y 353590 500 64 억 80466 N N 0 N 00 N