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
063170/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
20250401,160522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6450,240,2,3.86,175603285,27543,52.65,6220,6470,6220,8070,4350,6210,6375.60,1.59,0,493,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1146,-14.40,0.94,12,0.15,-448.00,6831.00,10440,20240321,-38.22,6150,20240805,4.88,7700,-16.23,20250226,6210,3.86,20250331,10300,-37.38,20240402,6150,4.88,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7268,N,00,N
20250401,150522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6420,210,2,3.38,154129545,24208,46.27,6220,6470,6220,8070,4350,6210,6366.88,1.59,0,1394,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1141,-14.33,0.94,12,0.14,-448.00,6831.00,10440,20240321,-38.51,6150,20240805,4.39,7700,-16.62,20250226,6210,3.38,20250331,10300,-37.67,20240402,6150,4.39,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,140521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6430,220,2,3.54,136807645,21507,41.11,6220,6470,6220,8070,4350,6210,6361.08,1.59,0,2408,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1143,-14.35,0.94,12,0.12,-448.00,6831.00,10440,20240321,-38.41,6150,20240805,4.55,7700,-16.49,20250226,6210,3.54,20250331,10300,-37.57,20240402,6150,4.55,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,130522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6430,220,2,3.54,121361980,19105,36.52,6220,6470,6220,8070,4350,6210,6352.37,1.59,0,1634,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1143,-14.35,0.94,12,0.11,-448.00,6831.00,10440,20240321,-38.41,6150,20240805,4.55,7700,-16.49,20250226,6210,3.54,20250331,10300,-37.57,20240402,6150,4.55,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,120522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6400,190,2,3.06,100590920,15843,30.28,6220,6470,6220,8070,4350,6210,6349.23,1.59,0,1221,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1138,-14.29,0.94,12,0.09,-448.00,6831.00,10440,20240321,-38.70,6150,20240805,4.07,7700,-16.88,20250226,6210,3.06,20250331,10300,-37.86,20240402,6150,4.07,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,110519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6450,240,2,3.86,79007440,12494,23.88,6220,6450,6220,8070,4350,6210,6323.63,1.59,0,1507,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1146,-14.40,0.94,12,0.07,-448.00,6831.00,10440,20240321,-38.22,6150,20240805,4.88,7700,-16.23,20250226,6210,3.86,20250331,10300,-37.38,20240402,6150,4.88,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,100514,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6290,80,2,1.29,30070020,4781,9.14,6220,6330,6220,8070,4350,6210,6289.48,1.59,0,-442,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1118,-14.04,0.92,12,0.03,-448.00,6831.00,10440,20240321,-39.75,6150,20240805,2.28,7700,-18.31,20250226,6210,1.29,20250331,10300,-38.93,20240402,6150,2.28,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,N,00,N
20250401,090516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6240,30,2,0.48,4224210,679,1.30,6220,6280,6220,8070,4350,6210,6221.22,1.59,0,438,6663,6436,6323,6096,5983,6380,6040,89,1860,500,4340,10,1,17774267,1109,-13.93,0.91,12,0.00,-448.00,6831.00,10440,20240321,-40.23,6150,20240805,1.46,7700,-18.96,20250226,6210,0.48,20250331,10300,-39.42,20240402,6150,1.46,20240805,3.41,Y,063170,500,88 억,,282470,N,N,7003,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 160522 55 60.00 KOSDAQ 유통 N N N Y 60 N 6450 240 2 3.86 175603285 27543 52.65 6220 6470 6220 8070 4350 6210 6375.60 1.59 0 493 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1146 -14.40 0.94 12 0.15 -448.00 6831.00 10440 20240321 -38.22 6150 20240805 4.88 7700 -16.23 20250226 6210 3.86 20250331 10300 -37.38 20240402 6150 4.88 20240805 3.41 Y 063170 500 88 억 282470 N N 7268 N 00 N
3 20250401 150522 55 60.00 KOSDAQ 유통 N N N Y 60 N 6420 210 2 3.38 154129545 24208 46.27 6220 6470 6220 8070 4350 6210 6366.88 1.59 0 1394 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1141 -14.33 0.94 12 0.14 -448.00 6831.00 10440 20240321 -38.51 6150 20240805 4.39 7700 -16.62 20250226 6210 3.38 20250331 10300 -37.67 20240402 6150 4.39 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
4 20250401 140521 55 60.00 KOSDAQ 유통 N N N Y 60 N 6430 220 2 3.54 136807645 21507 41.11 6220 6470 6220 8070 4350 6210 6361.08 1.59 0 2408 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1143 -14.35 0.94 12 0.12 -448.00 6831.00 10440 20240321 -38.41 6150 20240805 4.55 7700 -16.49 20250226 6210 3.54 20250331 10300 -37.57 20240402 6150 4.55 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
5 20250401 130522 55 60.00 KOSDAQ 유통 N N N Y 60 N 6430 220 2 3.54 121361980 19105 36.52 6220 6470 6220 8070 4350 6210 6352.37 1.59 0 1634 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1143 -14.35 0.94 12 0.11 -448.00 6831.00 10440 20240321 -38.41 6150 20240805 4.55 7700 -16.49 20250226 6210 3.54 20250331 10300 -37.57 20240402 6150 4.55 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
6 20250401 120522 55 60.00 KOSDAQ 유통 N N N Y 60 N 6400 190 2 3.06 100590920 15843 30.28 6220 6470 6220 8070 4350 6210 6349.23 1.59 0 1221 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1138 -14.29 0.94 12 0.09 -448.00 6831.00 10440 20240321 -38.70 6150 20240805 4.07 7700 -16.88 20250226 6210 3.06 20250331 10300 -37.86 20240402 6150 4.07 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
7 20250401 110519 55 60.00 KOSDAQ 유통 N N N Y 60 N 6450 240 2 3.86 79007440 12494 23.88 6220 6450 6220 8070 4350 6210 6323.63 1.59 0 1507 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1146 -14.40 0.94 12 0.07 -448.00 6831.00 10440 20240321 -38.22 6150 20240805 4.88 7700 -16.23 20250226 6210 3.86 20250331 10300 -37.38 20240402 6150 4.88 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
8 20250401 100514 55 60.00 KOSDAQ 유통 N N N Y 60 N 6290 80 2 1.29 30070020 4781 9.14 6220 6330 6220 8070 4350 6210 6289.48 1.59 0 -442 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1118 -14.04 0.92 12 0.03 -448.00 6831.00 10440 20240321 -39.75 6150 20240805 2.28 7700 -18.31 20250226 6210 1.29 20250331 10300 -38.93 20240402 6150 2.28 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N
9 20250401 090516 55 60.00 KOSDAQ 유통 N N N Y 60 N 6240 30 2 0.48 4224210 679 1.30 6220 6280 6220 8070 4350 6210 6221.22 1.59 0 438 6663 6436 6323 6096 5983 6380 6040 89 1860 500 4340 10 1 17774267 1109 -13.93 0.91 12 0.00 -448.00 6831.00 10440 20240321 -40.23 6150 20240805 1.46 7700 -18.96 20250226 6210 0.48 20250331 10300 -39.42 20240402 6150 1.46 20240805 3.41 Y 063170 500 88 억 282470 N N 7003 N 00 N