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
025870/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
20250401,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,320,2,5.52,353308285,57994,269.85,6300,6300,5800,7540,4060,5800,6092.10,0.90,0,-1408,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,245,204.00,1.41,12,1.45,30.00,4341.00,9140,20241210,-33.04,5630,20241115,8.70,6900,-11.30,20250115,5630,8.70,20250203,9140,-33.04,20241210,5630,8.70,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,320,2,5.52,347624555,57066,265.53,6300,6300,5800,7540,4060,5800,6091.62,0.90,0,-1540,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,245,204.00,1.41,12,1.43,30.00,4341.00,9140,20241210,-33.04,5630,20241115,8.70,6900,-11.30,20250115,5630,8.70,20250203,9140,-33.04,20241210,5630,8.70,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6200,400,2,6.90,331887435,54493,253.56,6300,6300,5800,7540,4060,5800,6090.46,0.90,0,-2722,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,248,206.67,1.43,12,1.36,30.00,4341.00,9140,20241210,-32.17,5630,20241115,10.12,6900,-10.14,20250115,5630,10.12,20250203,9140,-32.17,20241210,5630,10.12,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,290,2,5.00,296972005,48838,227.25,6300,6300,5800,7540,4060,5800,6080.76,0.90,0,-2385,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,244,203.00,1.40,12,1.22,30.00,4341.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,220,2,3.79,266587065,43857,204.07,6300,6300,5800,7540,4060,5800,6078.55,0.90,0,-1649,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,241,200.67,1.39,12,1.10,30.00,4341.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,320,2,5.52,200003985,32924,153.20,6300,6300,5800,7540,4060,5800,6074.72,0.90,0,-2312,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,245,204.00,1.41,12,0.82,30.00,4341.00,9140,20241210,-33.04,5630,20241115,8.70,6900,-11.30,20250115,5630,8.70,20250203,9140,-33.04,20241210,5630,8.70,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,100327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,120,2,2.07,133680295,22006,102.40,6300,6300,5800,7540,4060,5800,6074.72,0.90,0,-2028,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,237,197.33,1.36,12,0.55,30.00,4341.00,9140,20241210,-35.23,5630,20241115,5.15,6900,-14.20,20250115,5630,5.15,20250203,9140,-35.23,20241210,5630,5.15,20241115,0.05,Y,025870,500,20 억,,35997,N,N,0,N,00,N
20250401,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,200,2,3.45,64942170,10520,48.95,6300,6300,5900,7540,4060,5800,6173.21,0.90,0,-861,6013,5906,5813,5706,5613,5860,5660,20,1740,500,4170,10,1,4000000,240,200.00,1.38,12,0.26,30.00,4341.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.05,Y,025870,500,20 억,,35997,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 160331 57 100.00 KOSDAQ 유통 N N N N N 6120 320 2 5.52 353308285 57994 269.85 6300 6300 5800 7540 4060 5800 6092.10 0.90 0 -1408 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 245 204.00 1.41 12 1.45 30.00 4341.00 9140 20241210 -33.04 5630 20241115 8.70 6900 -11.30 20250115 5630 8.70 20250203 9140 -33.04 20241210 5630 8.70 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
3 20250401 150332 57 100.00 KOSDAQ 유통 N N N N N 6120 320 2 5.52 347624555 57066 265.53 6300 6300 5800 7540 4060 5800 6091.62 0.90 0 -1540 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 245 204.00 1.41 12 1.43 30.00 4341.00 9140 20241210 -33.04 5630 20241115 8.70 6900 -11.30 20250115 5630 8.70 20250203 9140 -33.04 20241210 5630 8.70 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
4 20250401 140331 57 100.00 KOSDAQ 유통 N N N N N 6200 400 2 6.90 331887435 54493 253.56 6300 6300 5800 7540 4060 5800 6090.46 0.90 0 -2722 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 248 206.67 1.43 12 1.36 30.00 4341.00 9140 20241210 -32.17 5630 20241115 10.12 6900 -10.14 20250115 5630 10.12 20250203 9140 -32.17 20241210 5630 10.12 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
5 20250401 130333 57 100.00 KOSDAQ 유통 N N N N N 6090 290 2 5.00 296972005 48838 227.25 6300 6300 5800 7540 4060 5800 6080.76 0.90 0 -2385 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 244 203.00 1.40 12 1.22 30.00 4341.00 9140 20241210 -33.37 5630 20241115 8.17 6900 -11.74 20250115 5630 8.17 20250203 9140 -33.37 20241210 5630 8.17 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
6 20250401 120332 57 100.00 KOSDAQ 유통 N N N N N 6020 220 2 3.79 266587065 43857 204.07 6300 6300 5800 7540 4060 5800 6078.55 0.90 0 -1649 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 241 200.67 1.39 12 1.10 30.00 4341.00 9140 20241210 -34.14 5630 20241115 6.93 6900 -12.75 20250115 5630 6.93 20250203 9140 -34.14 20241210 5630 6.93 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
7 20250401 110330 57 100.00 KOSDAQ 유통 N N N N N 6120 320 2 5.52 200003985 32924 153.20 6300 6300 5800 7540 4060 5800 6074.72 0.90 0 -2312 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 245 204.00 1.41 12 0.82 30.00 4341.00 9140 20241210 -33.04 5630 20241115 8.70 6900 -11.30 20250115 5630 8.70 20250203 9140 -33.04 20241210 5630 8.70 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
8 20250401 100327 57 100.00 KOSDAQ 유통 N N N N N 5920 120 2 2.07 133680295 22006 102.40 6300 6300 5800 7540 4060 5800 6074.72 0.90 0 -2028 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 237 197.33 1.36 12 0.55 30.00 4341.00 9140 20241210 -35.23 5630 20241115 5.15 6900 -14.20 20250115 5630 5.15 20250203 9140 -35.23 20241210 5630 5.15 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N
9 20250401 090329 57 100.00 KOSDAQ 유통 N N N N N 6000 200 2 3.45 64942170 10520 48.95 6300 6300 5900 7540 4060 5800 6173.21 0.90 0 -861 6013 5906 5813 5706 5613 5860 5660 20 1740 500 4170 10 1 4000000 240 200.00 1.38 12 0.26 30.00 4341.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.05 Y 025870 500 20 억 35997 N N 0 N 00 N