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
069920/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
20250401,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,-45,5,-3.63,3167370871,2603803,54.28,1280,1320,1120,1612,868,1240,1216.47,0.01,0,10722,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,421,-2.02,0.72,12,7.40,-592.00,1650.00,3190,20240611,-62.54,600,20250313,99.17,1601,-25.36,20250320,600,99.17,20250313,3190,-62.54,20240611,600,99.17,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1184,-56,5,-4.52,3091216156,2539729,52.94,1280,1320,1120,1612,868,1240,1217.14,0.01,0,15174,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,417,-2.00,0.72,12,7.22,-592.00,1650.00,3190,20240611,-62.88,600,20250313,97.33,1601,-26.05,20250320,600,97.33,20250313,3190,-62.88,20240611,600,97.33,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-39,5,-3.15,2942439983,2414666,50.34,1280,1320,1120,1612,868,1240,1218.57,0.01,0,38226,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,423,-2.03,0.73,12,6.86,-592.00,1650.00,3190,20240611,-62.35,600,20250313,100.17,1601,-24.98,20250320,600,100.17,20250313,3190,-62.35,20240611,600,100.17,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1204,-36,5,-2.90,2818368476,2311324,48.18,1280,1320,1120,1612,868,1240,1219.37,0.01,0,39820,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,424,-2.03,0.73,12,6.57,-592.00,1650.00,3190,20240611,-62.26,600,20250313,100.67,1601,-24.80,20250320,600,100.67,20250313,3190,-62.26,20240611,600,100.67,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1216,-24,5,-1.94,2665716653,2184924,45.55,1280,1320,1120,1612,868,1240,1220.05,0.01,0,56658,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,428,-2.05,0.74,12,6.21,-592.00,1650.00,3190,20240611,-61.88,600,20250313,102.67,1601,-24.05,20250320,600,102.67,20250313,3190,-61.88,20240611,600,102.67,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,110541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,-32,5,-2.58,2513294909,2058014,42.90,1280,1320,1120,1612,868,1240,1221.22,0.01,0,50964,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,425,-2.04,0.73,12,5.85,-592.00,1650.00,3190,20240611,-62.13,600,20250313,101.33,1601,-24.55,20250320,600,101.33,20250313,3190,-62.13,20240611,600,101.33,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,25,2,2.02,1622997920,1340025,27.93,1280,1320,1120,1612,868,1240,1211.17,0.01,0,16327,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,445,-2.14,0.77,12,3.81,-592.00,1650.00,3190,20240611,-60.34,600,20250313,110.83,1601,-20.99,20250320,600,110.83,20250313,3190,-60.34,20240611,600,110.83,20250313,0.01,Y,069920,500,175 억,,4334,N,N,0,N,00,N
20250401,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-15,5,-1.21,349633351,275658,5.75,1280,1320,1224,1612,868,1240,1268.38,0.01,0,2486,1458,1349,1251,1142,1044,1403,1196,176,372,500,740,1,1,35194116,431,-2.07,0.74,12,0.78,-592.00,1650.00,3190,20240611,-61.60,600,20250313,104.17,1601,-23.49,20250320,600,104.17,20250313,3190,-61.60,20240611,600,104.17,20250313,0.01,Y,069920,500,175 억,,4334,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 160545 57 100.00 KOSDAQ 유통 N N N N N 1195 -45 5 -3.63 3167370871 2603803 54.28 1280 1320 1120 1612 868 1240 1216.47 0.01 0 10722 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 421 -2.02 0.72 12 7.40 -592.00 1650.00 3190 20240611 -62.54 600 20250313 99.17 1601 -25.36 20250320 600 99.17 20250313 3190 -62.54 20240611 600 99.17 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
3 20250401 150544 57 100.00 KOSDAQ 유통 N N N N N 1184 -56 5 -4.52 3091216156 2539729 52.94 1280 1320 1120 1612 868 1240 1217.14 0.01 0 15174 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 417 -2.00 0.72 12 7.22 -592.00 1650.00 3190 20240611 -62.88 600 20250313 97.33 1601 -26.05 20250320 600 97.33 20250313 3190 -62.88 20240611 600 97.33 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
4 20250401 140544 57 100.00 KOSDAQ 유통 N N N N N 1201 -39 5 -3.15 2942439983 2414666 50.34 1280 1320 1120 1612 868 1240 1218.57 0.01 0 38226 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 423 -2.03 0.73 12 6.86 -592.00 1650.00 3190 20240611 -62.35 600 20250313 100.17 1601 -24.98 20250320 600 100.17 20250313 3190 -62.35 20240611 600 100.17 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
5 20250401 130545 57 100.00 KOSDAQ 유통 N N N N N 1204 -36 5 -2.90 2818368476 2311324 48.18 1280 1320 1120 1612 868 1240 1219.37 0.01 0 39820 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 424 -2.03 0.73 12 6.57 -592.00 1650.00 3190 20240611 -62.26 600 20250313 100.67 1601 -24.80 20250320 600 100.67 20250313 3190 -62.26 20240611 600 100.67 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
6 20250401 120545 57 100.00 KOSDAQ 유통 N N N N N 1216 -24 5 -1.94 2665716653 2184924 45.55 1280 1320 1120 1612 868 1240 1220.05 0.01 0 56658 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 428 -2.05 0.74 12 6.21 -592.00 1650.00 3190 20240611 -61.88 600 20250313 102.67 1601 -24.05 20250320 600 102.67 20250313 3190 -61.88 20240611 600 102.67 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
7 20250401 110541 57 100.00 KOSDAQ 유통 N N N N N 1208 -32 5 -2.58 2513294909 2058014 42.90 1280 1320 1120 1612 868 1240 1221.22 0.01 0 50964 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 425 -2.04 0.73 12 5.85 -592.00 1650.00 3190 20240611 -62.13 600 20250313 101.33 1601 -24.55 20250320 600 101.33 20250313 3190 -62.13 20240611 600 101.33 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
8 20250401 100537 57 100.00 KOSDAQ 유통 N N N N N 1265 25 2 2.02 1622997920 1340025 27.93 1280 1320 1120 1612 868 1240 1211.17 0.01 0 16327 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 445 -2.14 0.77 12 3.81 -592.00 1650.00 3190 20240611 -60.34 600 20250313 110.83 1601 -20.99 20250320 600 110.83 20250313 3190 -60.34 20240611 600 110.83 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N
9 20250401 090538 57 100.00 KOSDAQ 유통 N N N N N 1225 -15 5 -1.21 349633351 275658 5.75 1280 1320 1224 1612 868 1240 1268.38 0.01 0 2486 1458 1349 1251 1142 1044 1403 1196 176 372 500 740 1 1 35194116 431 -2.07 0.74 12 0.78 -592.00 1650.00 3190 20240611 -61.60 600 20250313 104.17 1601 -23.49 20250320 600 104.17 20250313 3190 -61.60 20240611 600 104.17 20250313 0.01 Y 069920 500 175 억 4334 N N 0 N 00 N