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
060150/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
20250401,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4825,60,2,1.26,420749703,86739,43.04,4765,4905,4765,6190,3340,4765,4850.76,5.35,0,21045,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2247,-11.91,0.66,12,0.19,-405.00,7351.00,7750,20240702,-37.74,4185,20241210,15.29,5750,-16.09,20250110,4750,1.58,20250311,7750,-37.74,20240702,4185,15.29,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1767,N,00,N
20250401,150516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4845,80,2,1.68,398041903,82042,40.71,4765,4905,4765,6190,3340,4765,4851.68,5.35,0,20728,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2256,-11.96,0.66,12,0.18,-405.00,7351.00,7750,20240702,-37.48,4185,20241210,15.77,5750,-15.74,20250110,4750,2.00,20250311,7750,-37.48,20240702,4185,15.77,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4875,110,2,2.31,316327066,65232,32.37,4765,4905,4765,6190,3340,4765,4849.26,5.35,0,21377,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2270,-12.04,0.66,12,0.14,-405.00,7351.00,7750,20240702,-37.10,4185,20241210,16.49,5750,-15.22,20250110,4750,2.63,20250311,7750,-37.10,20240702,4185,16.49,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,130516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4835,70,2,1.47,297822641,61425,30.48,4765,4905,4765,6190,3340,4765,4848.56,5.35,0,21139,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2251,-11.94,0.66,12,0.13,-405.00,7351.00,7750,20240702,-37.61,4185,20241210,15.53,5750,-15.91,20250110,4750,1.79,20250311,7750,-37.61,20240702,4185,15.53,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,120516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4850,85,2,1.78,265762684,54804,27.19,4765,4905,4765,6190,3340,4765,4849.33,5.35,0,19740,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2258,-11.98,0.66,12,0.12,-405.00,7351.00,7750,20240702,-37.42,4185,20241210,15.89,5750,-15.65,20250110,4750,2.11,20250311,7750,-37.42,20240702,4185,15.89,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,110513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4855,90,2,1.89,189075449,39016,19.36,4765,4905,4765,6190,3340,4765,4846.10,5.35,0,14638,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2261,-11.99,0.66,12,0.08,-405.00,7351.00,7750,20240702,-37.35,4185,20241210,16.01,5750,-15.57,20250110,4750,2.21,20250311,7750,-37.35,20240702,4185,16.01,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,100508,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4815,50,2,1.05,120632490,24869,12.34,4765,4905,4765,6190,3340,4765,4850.72,5.35,0,9901,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2242,-11.89,0.66,12,0.05,-405.00,7351.00,7750,20240702,-37.87,4185,20241210,15.05,5750,-16.26,20250110,4750,1.37,20250311,7750,-37.87,20240702,4185,15.05,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,N,00,N
20250401,090510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4875,110,2,2.31,48177560,9970,4.95,4765,4895,4765,6190,3340,4765,4832.25,5.35,0,4035,5091,4927,4846,4682,4601,4887,4642,233,1425,500,3330,5,1,46563612,2270,-12.04,0.66,12,0.02,-405.00,7351.00,7750,20240702,-37.10,4185,20241210,16.49,5750,-15.22,20250110,4750,2.63,20250311,7750,-37.10,20240702,4185,16.49,20241210,0.89,Y,060150,500,232 억,,2492233,N,N,1620,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 160516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4825 60 2 1.26 420749703 86739 43.04 4765 4905 4765 6190 3340 4765 4850.76 5.35 0 21045 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2247 -11.91 0.66 12 0.19 -405.00 7351.00 7750 20240702 -37.74 4185 20241210 15.29 5750 -16.09 20250110 4750 1.58 20250311 7750 -37.74 20240702 4185 15.29 20241210 0.89 Y 060150 500 232 억 2492233 N N 1767 N 00 N
3 20250401 150516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4845 80 2 1.68 398041903 82042 40.71 4765 4905 4765 6190 3340 4765 4851.68 5.35 0 20728 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2256 -11.96 0.66 12 0.18 -405.00 7351.00 7750 20240702 -37.48 4185 20241210 15.77 5750 -15.74 20250110 4750 2.00 20250311 7750 -37.48 20240702 4185 15.77 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
4 20250401 140515 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4875 110 2 2.31 316327066 65232 32.37 4765 4905 4765 6190 3340 4765 4849.26 5.35 0 21377 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2270 -12.04 0.66 12 0.14 -405.00 7351.00 7750 20240702 -37.10 4185 20241210 16.49 5750 -15.22 20250110 4750 2.63 20250311 7750 -37.10 20240702 4185 16.49 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
5 20250401 130516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4835 70 2 1.47 297822641 61425 30.48 4765 4905 4765 6190 3340 4765 4848.56 5.35 0 21139 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2251 -11.94 0.66 12 0.13 -405.00 7351.00 7750 20240702 -37.61 4185 20241210 15.53 5750 -15.91 20250110 4750 1.79 20250311 7750 -37.61 20240702 4185 15.53 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
6 20250401 120516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4850 85 2 1.78 265762684 54804 27.19 4765 4905 4765 6190 3340 4765 4849.33 5.35 0 19740 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2258 -11.98 0.66 12 0.12 -405.00 7351.00 7750 20240702 -37.42 4185 20241210 15.89 5750 -15.65 20250110 4750 2.11 20250311 7750 -37.42 20240702 4185 15.89 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
7 20250401 110513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4855 90 2 1.89 189075449 39016 19.36 4765 4905 4765 6190 3340 4765 4846.10 5.35 0 14638 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2261 -11.99 0.66 12 0.08 -405.00 7351.00 7750 20240702 -37.35 4185 20241210 16.01 5750 -15.57 20250110 4750 2.21 20250311 7750 -37.35 20240702 4185 16.01 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
8 20250401 100508 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4815 50 2 1.05 120632490 24869 12.34 4765 4905 4765 6190 3340 4765 4850.72 5.35 0 9901 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2242 -11.89 0.66 12 0.05 -405.00 7351.00 7750 20240702 -37.87 4185 20241210 15.05 5750 -16.26 20250110 4750 1.37 20250311 7750 -37.87 20240702 4185 15.05 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N
9 20250401 090510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4875 110 2 2.31 48177560 9970 4.95 4765 4895 4765 6190 3340 4765 4832.25 5.35 0 4035 5091 4927 4846 4682 4601 4887 4642 233 1425 500 3330 5 1 46563612 2270 -12.04 0.66 12 0.02 -405.00 7351.00 7750 20240702 -37.10 4185 20241210 16.49 5750 -15.22 20250110 4750 2.63 20250311 7750 -37.10 20240702 4185 16.49 20241210 0.89 Y 060150 500 232 억 2492233 N N 1620 N 00 N