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
083640/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
20250401,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,15,2,5.84,230165625,853309,319.59,258,280,257,334,180,257,269.73,0.89,0,177210,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,211,-7.35,0.25,12,1.10,-37.00,1074.00,550,20240327,-50.55,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,546,-50.18,20240403,227,19.82,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,275,18,2,7.00,227055823,841906,315.32,258,280,257,334,180,257,269.69,0.89,0,175971,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,214,-7.43,0.26,12,1.08,-37.00,1074.00,550,20240327,-50.00,227,20250310,21.15,406,-32.27,20250110,227,21.15,20250310,546,-49.63,20240403,227,21.15,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,14,2,5.45,204894436,761326,285.14,258,276,257,334,180,257,269.13,0.89,0,180373,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,211,-7.32,0.25,12,0.98,-37.00,1074.00,550,20240327,-50.73,227,20250310,19.38,406,-33.25,20250110,227,19.38,20250310,546,-50.37,20240403,227,19.38,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,11,2,4.28,196675557,730675,273.66,258,276,257,334,180,257,269.17,0.89,0,171306,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,208,-7.24,0.25,12,0.94,-37.00,1074.00,550,20240327,-51.27,227,20250310,18.06,406,-33.99,20250110,227,18.06,20250310,546,-50.92,20240403,227,18.06,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,14,2,5.45,179399139,666011,249.44,258,276,257,334,180,257,269.36,0.89,0,166896,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,211,-7.32,0.25,12,0.86,-37.00,1074.00,550,20240327,-50.73,227,20250310,19.38,406,-33.25,20250110,227,19.38,20250310,546,-50.37,20240403,227,19.38,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,15,2,5.84,128831428,479029,179.41,258,274,257,334,180,257,268.94,0.89,0,110886,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,211,-7.35,0.25,12,0.62,-37.00,1074.00,550,20240327,-50.55,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,546,-50.18,20240403,227,19.82,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,12,2,4.67,77528760,289338,108.37,258,274,257,334,180,257,267.95,0.89,0,73312,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,209,-7.27,0.25,12,0.37,-37.00,1074.00,550,20240327,-51.09,227,20250310,18.50,406,-33.74,20250110,227,18.50,20250310,546,-50.73,20240403,227,18.50,20250310,0.10,Y,083640,500,388 억,,688190,N,N,0,N,00,N
20250401,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,3,2,1.17,1873647,7258,2.72,258,261,257,334,180,257,258.15,0.89,0,1223,266,261,257,252,248,264,255,389,77,500,170,1,1,77720351,202,-7.03,0.24,12,0.01,-37.00,1074.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,546,-52.38,20240403,227,14.54,20250310,0.10,Y,083640,500,388 억,,688190,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 160611 57 100.00 KOSDAQ 유통 N N N N N 272 15 2 5.84 230165625 853309 319.59 258 280 257 334 180 257 269.73 0.89 0 177210 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 211 -7.35 0.25 12 1.10 -37.00 1074.00 550 20240327 -50.55 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 546 -50.18 20240403 227 19.82 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
3 20250401 150610 57 100.00 KOSDAQ 유통 N N N N N 275 18 2 7.00 227055823 841906 315.32 258 280 257 334 180 257 269.69 0.89 0 175971 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 214 -7.43 0.26 12 1.08 -37.00 1074.00 550 20240327 -50.00 227 20250310 21.15 406 -32.27 20250110 227 21.15 20250310 546 -49.63 20240403 227 21.15 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
4 20250401 140610 57 100.00 KOSDAQ 유통 N N N N N 271 14 2 5.45 204894436 761326 285.14 258 276 257 334 180 257 269.13 0.89 0 180373 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 211 -7.32 0.25 12 0.98 -37.00 1074.00 550 20240327 -50.73 227 20250310 19.38 406 -33.25 20250110 227 19.38 20250310 546 -50.37 20240403 227 19.38 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
5 20250401 130610 57 100.00 KOSDAQ 유통 N N N N N 268 11 2 4.28 196675557 730675 273.66 258 276 257 334 180 257 269.17 0.89 0 171306 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 208 -7.24 0.25 12 0.94 -37.00 1074.00 550 20240327 -51.27 227 20250310 18.06 406 -33.99 20250110 227 18.06 20250310 546 -50.92 20240403 227 18.06 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
6 20250401 120611 57 100.00 KOSDAQ 유통 N N N N N 271 14 2 5.45 179399139 666011 249.44 258 276 257 334 180 257 269.36 0.89 0 166896 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 211 -7.32 0.25 12 0.86 -37.00 1074.00 550 20240327 -50.73 227 20250310 19.38 406 -33.25 20250110 227 19.38 20250310 546 -50.37 20240403 227 19.38 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
7 20250401 110604 57 100.00 KOSDAQ 유통 N N N N N 272 15 2 5.84 128831428 479029 179.41 258 274 257 334 180 257 268.94 0.89 0 110886 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 211 -7.35 0.25 12 0.62 -37.00 1074.00 550 20240327 -50.55 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 546 -50.18 20240403 227 19.82 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
8 20250401 100602 57 100.00 KOSDAQ 유통 N N N N N 269 12 2 4.67 77528760 289338 108.37 258 274 257 334 180 257 267.95 0.89 0 73312 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 209 -7.27 0.25 12 0.37 -37.00 1074.00 550 20240327 -51.09 227 20250310 18.50 406 -33.74 20250110 227 18.50 20250310 546 -50.73 20240403 227 18.50 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N
9 20250401 090603 57 100.00 KOSDAQ 유통 N N N N N 260 3 2 1.17 1873647 7258 2.72 258 261 257 334 180 257 258.15 0.89 0 1223 266 261 257 252 248 264 255 389 77 500 170 1 1 77720351 202 -7.03 0.24 12 0.01 -37.00 1074.00 550 20240327 -52.73 227 20250310 14.54 406 -35.96 20250110 227 14.54 20250310 546 -52.38 20240403 227 14.54 20250310 0.10 Y 083640 500 388 억 688190 N N 0 N 00 N