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
052020/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
20250401,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,90,2,1.44,843090550,132195,39.76,6240,6480,6240,8120,4380,6250,6377.65,3.71,0,23231,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4310,-15.65,4.57,12,0.19,-405.00,1388.00,10470,20250115,-39.45,3940,20241209,60.91,10470,-39.45,20250115,6160,2.92,20250331,10470,-39.45,20250115,3940,60.91,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,1625,N,00,N
20250401,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,150,2,2.40,791256420,124032,37.30,6240,6480,6240,8120,4380,6250,6379.45,3.71,0,20307,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4351,-15.80,4.61,12,0.18,-405.00,1388.00,10470,20250115,-38.87,3940,20241209,62.44,10470,-38.87,20250115,6160,3.90,20250331,10470,-38.87,20250115,3940,62.44,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,90,2,1.44,726290790,113824,34.23,6240,6480,6240,8120,4380,6250,6380.82,3.71,0,20092,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4310,-15.65,4.57,12,0.17,-405.00,1388.00,10470,20250115,-39.45,3940,20241209,60.91,10470,-39.45,20250115,6160,2.92,20250331,10470,-39.45,20250115,3940,60.91,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,120,2,1.92,605168140,94824,28.52,6240,6480,6240,8120,4380,6250,6382.01,3.71,0,13982,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4331,-15.73,4.59,12,0.14,-405.00,1388.00,10470,20250115,-39.16,3940,20241209,61.68,10470,-39.16,20250115,6160,3.41,20250331,10470,-39.16,20250115,3940,61.68,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,170,2,2.72,520807800,81530,24.52,6240,6480,6240,8120,4380,6250,6387.93,3.71,0,14951,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4365,-15.85,4.63,12,0.12,-405.00,1388.00,10470,20250115,-38.68,3940,20241209,62.94,10470,-38.68,20250115,6160,4.22,20250331,10470,-38.68,20250115,3940,62.94,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,220,2,3.52,375274670,58802,17.68,6240,6480,6240,8120,4380,6250,6382.01,3.71,0,9738,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4399,-15.98,4.66,12,0.09,-405.00,1388.00,10470,20250115,-38.20,3940,20241209,64.21,10470,-38.20,20250115,6160,5.03,20250331,10470,-38.20,20250115,3940,64.21,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,120,2,1.92,170496010,26943,8.10,6240,6410,6240,8120,4380,6250,6328.03,3.71,0,2193,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4331,-15.73,4.59,12,0.04,-405.00,1388.00,10470,20250115,-39.16,3940,20241209,61.68,10470,-39.16,20250115,6160,3.41,20250331,10470,-39.16,20250115,3940,61.68,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,N,00,N
20250401,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6290,40,2,0.64,23166660,3672,1.10,6240,6400,6240,8120,4380,6250,6309.00,3.71,0,594,6710,6480,6320,6090,5930,6400,6010,340,1870,500,4370,10,1,67983291,4276,-15.53,4.53,12,0.01,-405.00,1388.00,10470,20250115,-39.92,3940,20241209,59.64,10470,-39.92,20250115,6160,2.11,20250331,10470,-39.92,20250115,3940,59.64,20241209,0.00,Y,052020,500,339 억,,2520751,N,N,9270,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 160454 57 100.00 KOSDAQ 유통 N N N N N 6340 90 2 1.44 843090550 132195 39.76 6240 6480 6240 8120 4380 6250 6377.65 3.71 0 23231 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4310 -15.65 4.57 12 0.19 -405.00 1388.00 10470 20250115 -39.45 3940 20241209 60.91 10470 -39.45 20250115 6160 2.92 20250331 10470 -39.45 20250115 3940 60.91 20241209 0.00 Y 052020 500 339 억 2520751 N N 1625 N 00 N
3 20250401 150454 57 100.00 KOSDAQ 유통 N N N N N 6400 150 2 2.40 791256420 124032 37.30 6240 6480 6240 8120 4380 6250 6379.45 3.71 0 20307 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4351 -15.80 4.61 12 0.18 -405.00 1388.00 10470 20250115 -38.87 3940 20241209 62.44 10470 -38.87 20250115 6160 3.90 20250331 10470 -38.87 20250115 3940 62.44 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
4 20250401 140454 57 100.00 KOSDAQ 유통 N N N N N 6340 90 2 1.44 726290790 113824 34.23 6240 6480 6240 8120 4380 6250 6380.82 3.71 0 20092 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4310 -15.65 4.57 12 0.17 -405.00 1388.00 10470 20250115 -39.45 3940 20241209 60.91 10470 -39.45 20250115 6160 2.92 20250331 10470 -39.45 20250115 3940 60.91 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
5 20250401 130454 57 100.00 KOSDAQ 유통 N N N N N 6370 120 2 1.92 605168140 94824 28.52 6240 6480 6240 8120 4380 6250 6382.01 3.71 0 13982 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4331 -15.73 4.59 12 0.14 -405.00 1388.00 10470 20250115 -39.16 3940 20241209 61.68 10470 -39.16 20250115 6160 3.41 20250331 10470 -39.16 20250115 3940 61.68 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
6 20250401 120454 57 100.00 KOSDAQ 유통 N N N N N 6420 170 2 2.72 520807800 81530 24.52 6240 6480 6240 8120 4380 6250 6387.93 3.71 0 14951 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4365 -15.85 4.63 12 0.12 -405.00 1388.00 10470 20250115 -38.68 3940 20241209 62.94 10470 -38.68 20250115 6160 4.22 20250331 10470 -38.68 20250115 3940 62.94 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
7 20250401 110451 57 100.00 KOSDAQ 유통 N N N N N 6470 220 2 3.52 375274670 58802 17.68 6240 6480 6240 8120 4380 6250 6382.01 3.71 0 9738 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4399 -15.98 4.66 12 0.09 -405.00 1388.00 10470 20250115 -38.20 3940 20241209 64.21 10470 -38.20 20250115 6160 5.03 20250331 10470 -38.20 20250115 3940 64.21 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
8 20250401 100447 57 100.00 KOSDAQ 유통 N N N N N 6370 120 2 1.92 170496010 26943 8.10 6240 6410 6240 8120 4380 6250 6328.03 3.71 0 2193 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4331 -15.73 4.59 12 0.04 -405.00 1388.00 10470 20250115 -39.16 3940 20241209 61.68 10470 -39.16 20250115 6160 3.41 20250331 10470 -39.16 20250115 3940 61.68 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N
9 20250401 090448 57 100.00 KOSDAQ 유통 N N N N N 6290 40 2 0.64 23166660 3672 1.10 6240 6400 6240 8120 4380 6250 6309.00 3.71 0 594 6710 6480 6320 6090 5930 6400 6010 340 1870 500 4370 10 1 67983291 4276 -15.53 4.53 12 0.01 -405.00 1388.00 10470 20250115 -39.92 3940 20241209 59.64 10470 -39.92 20250115 6160 2.11 20250331 10470 -39.92 20250115 3940 59.64 20241209 0.00 Y 052020 500 339 억 2520751 N N 9270 N 00 N