ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069920/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160553,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,-1,5,-0.09,1402590599,1222214,179.26,1209,1212,1101,1467,791,1129,1147.58,0.02,0,93982,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,397,-1.91,0.68,12,3.47,-592.00,1650.00,3190,20240611,-64.64,600,20250313,88.00,1601,-29.54,20250320,600,88.00,20250313,3190,-64.64,20240611,600,88.00,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,150557,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,41,2,3.63,1226200442,1065829,156.33,1209,1212,1101,1467,791,1129,1150.47,0.02,0,76589,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,412,-1.98,0.71,12,3.03,-592.00,1650.00,3190,20240611,-63.32,600,20250313,95.00,1601,-26.92,20250320,600,95.00,20250313,3190,-63.32,20240611,600,95.00,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,140555,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,21,2,1.86,753771091,652426,95.69,1209,1212,1125,1467,791,1129,1155.34,0.02,0,72803,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,405,-1.94,0.70,12,1.85,-592.00,1650.00,3190,20240611,-63.95,600,20250313,91.67,1601,-28.17,20250320,600,91.67,20250313,3190,-63.95,20240611,600,91.67,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,130553,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,51,2,4.52,687861135,595577,87.35,1209,1212,1125,1467,791,1129,1154.95,0.02,0,80666,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,415,-1.99,0.72,12,1.69,-592.00,1650.00,3190,20240611,-63.01,600,20250313,96.67,1601,-26.30,20250320,600,96.67,20250313,3190,-63.01,20240611,600,96.67,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,120554,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,41,2,3.63,636987386,552129,80.98,1209,1212,1125,1467,791,1129,1153.69,0.02,0,84341,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,412,-1.98,0.71,12,1.57,-592.00,1650.00,3190,20240611,-63.32,600,20250313,95.00,1601,-26.92,20250320,600,95.00,20250313,3190,-63.32,20240611,600,95.00,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,110554,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1136,7,2,0.62,501578339,436107,63.96,1209,1212,1125,1467,791,1129,1150.13,0.02,0,83142,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,400,-1.92,0.69,12,1.24,-592.00,1650.00,3190,20240611,-64.39,600,20250313,89.33,1601,-29.04,20250320,600,89.33,20250313,3190,-64.39,20240611,600,89.33,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,100554,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1133,4,2,0.35,359857355,310931,45.60,1209,1212,1125,1467,791,1129,1157.35,0.02,0,17488,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,399,-1.91,0.69,12,0.88,-592.00,1650.00,3190,20240611,-64.48,600,20250313,88.83,1601,-29.23,20250320,600,88.83,20250313,3190,-64.48,20240611,600,88.83,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250407,090555,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,56,2,4.96,183815282,156967,23.02,1209,1212,1138,1467,791,1129,1171.04,0.02,0,16408,1229,1178,1113,1062,997,1146,1030,176,338,500,670,1,1,35194116,417,-2.00,0.72,12,0.45,-592.00,1650.00,3190,20240611,-62.85,600,20250313,97.50,1601,-25.98,20250320,600,97.50,20250313,3190,-62.85,20240611,600,97.50,20250313,0.00,Y,069920,500,175 억,,5876,N,N,0,N,01,N
20250404,160552,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,-42,5,-3.59,754664211,681638,38.96,1164,1164,1048,1522,820,1171,1107.13,0.08,0,-21752,1354,1262,1193,1101,1032,1228,1067,176,351,500,700,1,1,35194116,397,-1.91,0.68,12,1.94,-592.00,1650.00,3190,20240611,-64.61,600,20250313,88.17,1601,-29.48,20250320,600,88.17,20250313,3190,-64.61,20240611,600,88.17,20250313,0.00,Y,069920,500,175 억,,27624,N,N,0,N,01,N
20250404,150558,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,-53,5,-4.53,692319677,626565,35.81,1164,1164,1048,1522,820,1171,1104.94,0.08,0,-20927,1354,1262,1193,1101,1032,1228,1067,176,351,500,700,1,1,35194116,393,-1.89,0.68,12,1.78,-592.00,1650.00,3190,20240611,-64.95,600,20250313,86.33,1601,-30.17,20250320,600,86.33,20250313,3190,-64.95,20240611,600,86.33,20250313,0.00,Y,069920,500,175 억,,27624,N,N,0,N,01,N
20250404,140559,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,-99,5,-8.45,538160295,485598,27.75,1164,1164,1050,1522,820,1171,1108.24,0.08,0,-23124,1354,1262,1193,1101,1032,1228,1067,176,351,500,700,1,1,35194116,377,-1.81,0.65,12,1.38,-592.00,1650.00,3190,20240611,-66.39,600,20250313,78.67,1601,-33.04,20250320,600,78.67,20250313,3190,-66.39,20240611,600,78.67,20250313,0.00,Y,069920,500,175 억,,27624,N,N,0,N,01,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 20250407 160553 54 100.00 KOSDAQ 유통 N N N N N 1128 -1 5 -0.09 1402590599 1222214 179.26 1209 1212 1101 1467 791 1129 1147.58 0.02 0 93982 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 397 -1.91 0.68 12 3.47 -592.00 1650.00 3190 20240611 -64.64 600 20250313 88.00 1601 -29.54 20250320 600 88.00 20250313 3190 -64.64 20240611 600 88.00 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
3 20250407 150557 54 100.00 KOSDAQ 유통 N N N N N 1170 41 2 3.63 1226200442 1065829 156.33 1209 1212 1101 1467 791 1129 1150.47 0.02 0 76589 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 412 -1.98 0.71 12 3.03 -592.00 1650.00 3190 20240611 -63.32 600 20250313 95.00 1601 -26.92 20250320 600 95.00 20250313 3190 -63.32 20240611 600 95.00 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
4 20250407 140555 54 100.00 KOSDAQ 유통 N N N N N 1150 21 2 1.86 753771091 652426 95.69 1209 1212 1125 1467 791 1129 1155.34 0.02 0 72803 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 405 -1.94 0.70 12 1.85 -592.00 1650.00 3190 20240611 -63.95 600 20250313 91.67 1601 -28.17 20250320 600 91.67 20250313 3190 -63.95 20240611 600 91.67 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
5 20250407 130553 54 100.00 KOSDAQ 유통 N N N N N 1180 51 2 4.52 687861135 595577 87.35 1209 1212 1125 1467 791 1129 1154.95 0.02 0 80666 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 415 -1.99 0.72 12 1.69 -592.00 1650.00 3190 20240611 -63.01 600 20250313 96.67 1601 -26.30 20250320 600 96.67 20250313 3190 -63.01 20240611 600 96.67 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
6 20250407 120554 54 100.00 KOSDAQ 유통 N N N N N 1170 41 2 3.63 636987386 552129 80.98 1209 1212 1125 1467 791 1129 1153.69 0.02 0 84341 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 412 -1.98 0.71 12 1.57 -592.00 1650.00 3190 20240611 -63.32 600 20250313 95.00 1601 -26.92 20250320 600 95.00 20250313 3190 -63.32 20240611 600 95.00 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
7 20250407 110554 54 100.00 KOSDAQ 유통 N N N N N 1136 7 2 0.62 501578339 436107 63.96 1209 1212 1125 1467 791 1129 1150.13 0.02 0 83142 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 400 -1.92 0.69 12 1.24 -592.00 1650.00 3190 20240611 -64.39 600 20250313 89.33 1601 -29.04 20250320 600 89.33 20250313 3190 -64.39 20240611 600 89.33 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
8 20250407 100554 54 100.00 KOSDAQ 유통 N N N N N 1133 4 2 0.35 359857355 310931 45.60 1209 1212 1125 1467 791 1129 1157.35 0.02 0 17488 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 399 -1.91 0.69 12 0.88 -592.00 1650.00 3190 20240611 -64.48 600 20250313 88.83 1601 -29.23 20250320 600 88.83 20250313 3190 -64.48 20240611 600 88.83 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
9 20250407 090555 54 100.00 KOSDAQ 유통 N N N N N 1185 56 2 4.96 183815282 156967 23.02 1209 1212 1138 1467 791 1129 1171.04 0.02 0 16408 1229 1178 1113 1062 997 1146 1030 176 338 500 670 1 1 35194116 417 -2.00 0.72 12 0.45 -592.00 1650.00 3190 20240611 -62.85 600 20250313 97.50 1601 -25.98 20250320 600 97.50 20250313 3190 -62.85 20240611 600 97.50 20250313 0.00 Y 069920 500 175 억 5876 N N 0 N 01 N
10 20250404 160552 54 100.00 KOSDAQ 유통 N N N N N 1129 -42 5 -3.59 754664211 681638 38.96 1164 1164 1048 1522 820 1171 1107.13 0.08 0 -21752 1354 1262 1193 1101 1032 1228 1067 176 351 500 700 1 1 35194116 397 -1.91 0.68 12 1.94 -592.00 1650.00 3190 20240611 -64.61 600 20250313 88.17 1601 -29.48 20250320 600 88.17 20250313 3190 -64.61 20240611 600 88.17 20250313 0.00 Y 069920 500 175 억 27624 N N 0 N 01 N
11 20250404 150558 54 100.00 KOSDAQ 유통 N N N N N 1118 -53 5 -4.53 692319677 626565 35.81 1164 1164 1048 1522 820 1171 1104.94 0.08 0 -20927 1354 1262 1193 1101 1032 1228 1067 176 351 500 700 1 1 35194116 393 -1.89 0.68 12 1.78 -592.00 1650.00 3190 20240611 -64.95 600 20250313 86.33 1601 -30.17 20250320 600 86.33 20250313 3190 -64.95 20240611 600 86.33 20250313 0.00 Y 069920 500 175 억 27624 N N 0 N 01 N
12 20250404 140559 54 100.00 KOSDAQ 유통 N N N N N 1072 -99 5 -8.45 538160295 485598 27.75 1164 1164 1050 1522 820 1171 1108.24 0.08 0 -23124 1354 1262 1193 1101 1032 1228 1067 176 351 500 700 1 1 35194116 377 -1.81 0.65 12 1.38 -592.00 1650.00 3190 20240611 -66.39 600 20250313 78.67 1601 -33.04 20250320 600 78.67 20250313 3190 -66.39 20240611 600 78.67 20250313 0.00 Y 069920 500 175 억 27624 N N 0 N 01 N