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
063570/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
20250401,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,30,2,0.58,159070745,30788,36.11,5140,5230,5090,6680,3600,5140,5166.65,1.37,0,3875,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1765,71.81,0.82,12,0.09,72.00,6310.00,6110,20240425,-15.38,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,6110,-15.38,20240425,4320,19.68,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,150522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5160,20,2,0.39,148287665,28701,33.66,5140,5230,5090,6680,3600,5140,5166.64,1.37,0,4414,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1762,71.67,0.82,12,0.08,72.00,6310.00,6110,20240425,-15.55,4320,20241209,19.44,5370,-3.91,20250327,4600,12.17,20250102,6110,-15.55,20240425,4320,19.44,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,140522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,90,2,1.75,96574095,18671,21.90,5140,5230,5090,6680,3600,5140,5172.41,1.37,0,992,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1786,72.64,0.83,12,0.05,72.00,6310.00,6110,20240425,-14.40,4320,20241209,21.06,5370,-2.61,20250327,4600,13.70,20250102,6110,-14.40,20240425,4320,21.06,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,130523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,70,2,1.36,86715865,16782,19.68,5140,5230,5090,6680,3600,5140,5167.19,1.37,0,745,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1779,72.36,0.83,12,0.05,72.00,6310.00,6110,20240425,-14.73,4320,20241209,20.60,5370,-2.98,20250327,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,120523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5220,80,2,1.56,80053105,15503,18.18,5140,5230,5090,6680,3600,5140,5163.72,1.37,0,906,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1783,72.50,0.83,12,0.05,72.00,6310.00,6110,20240425,-14.57,4320,20241209,20.83,5370,-2.79,20250327,4600,13.48,20250102,6110,-14.57,20240425,4320,20.83,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,110519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,70,2,1.36,59137135,11490,13.48,5140,5210,5090,6680,3600,5140,5146.84,1.37,0,1440,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1779,72.36,0.83,12,0.03,72.00,6310.00,6110,20240425,-14.73,4320,20241209,20.60,5370,-2.98,20250327,4600,13.26,20250102,6110,-14.73,20240425,4320,20.60,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,100515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,-10,5,-0.19,41784365,8137,9.54,5140,5180,5090,6680,3600,5140,5135.11,1.37,0,-282,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1752,71.25,0.81,12,0.02,72.00,6310.00,6110,20240425,-16.04,4320,20241209,18.75,5370,-4.47,20250327,4600,11.52,20250102,6110,-16.04,20240425,4320,18.75,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,N,00,N
20250401,090516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,30,2,0.58,5052480,980,1.15,5140,5170,5140,6680,3600,5140,5155.59,1.37,0,795,5400,5270,5170,5040,4940,5220,4990,171,1540,500,3800,10,1,34147728,1765,71.81,0.82,12,0.00,72.00,6310.00,6110,20240425,-15.38,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,6110,-15.38,20240425,4320,19.68,20241209,1.48,Y,063570,500,170 억,,466230,N,N,5,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 160523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 30 2 0.58 159070745 30788 36.11 5140 5230 5090 6680 3600 5140 5166.65 1.37 0 3875 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1765 71.81 0.82 12 0.09 72.00 6310.00 6110 20240425 -15.38 4320 20241209 19.68 5370 -3.72 20250327 4600 12.39 20250102 6110 -15.38 20240425 4320 19.68 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
3 20250401 150522 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5160 20 2 0.39 148287665 28701 33.66 5140 5230 5090 6680 3600 5140 5166.64 1.37 0 4414 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1762 71.67 0.82 12 0.08 72.00 6310.00 6110 20240425 -15.55 4320 20241209 19.44 5370 -3.91 20250327 4600 12.17 20250102 6110 -15.55 20240425 4320 19.44 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
4 20250401 140522 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5230 90 2 1.75 96574095 18671 21.90 5140 5230 5090 6680 3600 5140 5172.41 1.37 0 992 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1786 72.64 0.83 12 0.05 72.00 6310.00 6110 20240425 -14.40 4320 20241209 21.06 5370 -2.61 20250327 4600 13.70 20250102 6110 -14.40 20240425 4320 21.06 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
5 20250401 130523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 70 2 1.36 86715865 16782 19.68 5140 5230 5090 6680 3600 5140 5167.19 1.37 0 745 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1779 72.36 0.83 12 0.05 72.00 6310.00 6110 20240425 -14.73 4320 20241209 20.60 5370 -2.98 20250327 4600 13.26 20250102 6110 -14.73 20240425 4320 20.60 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
6 20250401 120523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5220 80 2 1.56 80053105 15503 18.18 5140 5230 5090 6680 3600 5140 5163.72 1.37 0 906 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1783 72.50 0.83 12 0.05 72.00 6310.00 6110 20240425 -14.57 4320 20241209 20.83 5370 -2.79 20250327 4600 13.48 20250102 6110 -14.57 20240425 4320 20.83 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
7 20250401 110519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5210 70 2 1.36 59137135 11490 13.48 5140 5210 5090 6680 3600 5140 5146.84 1.37 0 1440 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1779 72.36 0.83 12 0.03 72.00 6310.00 6110 20240425 -14.73 4320 20241209 20.60 5370 -2.98 20250327 4600 13.26 20250102 6110 -14.73 20240425 4320 20.60 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
8 20250401 100515 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5130 -10 5 -0.19 41784365 8137 9.54 5140 5180 5090 6680 3600 5140 5135.11 1.37 0 -282 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1752 71.25 0.81 12 0.02 72.00 6310.00 6110 20240425 -16.04 4320 20241209 18.75 5370 -4.47 20250327 4600 11.52 20250102 6110 -16.04 20240425 4320 18.75 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N
9 20250401 090516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5170 30 2 0.58 5052480 980 1.15 5140 5170 5140 6680 3600 5140 5155.59 1.37 0 795 5400 5270 5170 5040 4940 5220 4990 171 1540 500 3800 10 1 34147728 1765 71.81 0.82 12 0.00 72.00 6310.00 6110 20240425 -15.38 4320 20241209 19.68 5370 -3.72 20250327 4600 12.39 20250102 6110 -15.38 20240425 4320 19.68 20241209 1.48 Y 063570 500 170 억 466230 N N 5 N 00 N