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
032800/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
20250401,160347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,541,3,2,0.56,30802356,56781,34.57,538,550,537,699,377,538,542.48,0.91,0,14169,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,249,-2.59,0.40,06,0.12,-209.00,1344.00,2265,20240320,-76.11,496,20250217,9.07,754,-28.25,20250221,496,9.07,20250217,800,-32.38,20241101,150,260.67,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,150348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,543,5,2,0.93,29945279,55198,33.61,538,550,537,699,377,538,542.51,0.91,0,14084,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.12,-209.00,1344.00,2265,20240320,-76.03,496,20250217,9.48,754,-27.98,20250221,496,9.48,20250217,800,-32.12,20241101,150,262.00,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,140347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,543,5,2,0.93,26739341,49279,30.00,538,550,537,699,377,538,542.61,0.91,0,13967,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.11,-209.00,1344.00,2265,20240320,-76.03,496,20250217,9.48,754,-27.98,20250221,496,9.48,20250217,800,-32.12,20241101,150,262.00,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,130348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,544,6,2,1.12,21278437,39236,23.89,538,550,537,699,377,538,542.32,0.91,0,7506,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.09,-209.00,1344.00,2265,20240320,-75.98,496,20250217,9.68,754,-27.85,20250221,496,9.68,20250217,800,-32.00,20241101,150,262.67,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,120349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,547,9,2,1.67,21240352,39166,23.85,538,550,537,699,377,538,542.32,0.91,0,7496,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,251,-2.62,0.41,06,0.09,-209.00,1344.00,2265,20240320,-75.85,496,20250217,10.28,754,-27.45,20250221,496,10.28,20250217,800,-31.62,20241101,150,264.67,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,110346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,542,4,2,0.74,10428293,19308,11.76,538,544,537,699,377,538,540.10,0.91,0,-966,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,249,-2.59,0.40,06,0.04,-209.00,1344.00,2265,20240320,-76.07,496,20250217,9.27,754,-28.12,20250221,496,9.27,20250217,800,-32.25,20241101,150,261.33,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,100342,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,543,5,2,0.93,8521364,15784,9.61,538,544,537,699,377,538,539.87,0.91,0,-2139,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.03,-209.00,1344.00,2265,20240320,-76.03,496,20250217,9.48,754,-27.98,20250221,496,9.48,20250217,800,-32.12,20241101,150,262.00,20240906,0.00,Y,032800,500,229 억,,418686,N,N,0,N,00,N
20250401,090344,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,539,1,2,0.19,2879975,5351,3.26,538,544,537,699,377,538,538.21,0.91,0,2122,563,550,544,531,525,547,528,230,161,500,320,1,1,45957058,248,-2.58,0.40,06,0.01,-209.00,1344.00,2265,20240320,-76.20,496,20250217,8.67,754,-28.51,20250221,496,8.67,20250217,800,-32.62,20241101,150,259.33,20240906,0.00,Y,032800,500,229 억,,418686,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 160347 57 100.00 KOSDAQ 오락·문화 N N N N N 541 3 2 0.56 30802356 56781 34.57 538 550 537 699 377 538 542.48 0.91 0 14169 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 249 -2.59 0.40 06 0.12 -209.00 1344.00 2265 20240320 -76.11 496 20250217 9.07 754 -28.25 20250221 496 9.07 20250217 800 -32.38 20241101 150 260.67 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
3 20250401 150348 57 100.00 KOSDAQ 오락·문화 N N N N N 543 5 2 0.93 29945279 55198 33.61 538 550 537 699 377 538 542.51 0.91 0 14084 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.12 -209.00 1344.00 2265 20240320 -76.03 496 20250217 9.48 754 -27.98 20250221 496 9.48 20250217 800 -32.12 20241101 150 262.00 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
4 20250401 140347 57 100.00 KOSDAQ 오락·문화 N N N N N 543 5 2 0.93 26739341 49279 30.00 538 550 537 699 377 538 542.61 0.91 0 13967 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.11 -209.00 1344.00 2265 20240320 -76.03 496 20250217 9.48 754 -27.98 20250221 496 9.48 20250217 800 -32.12 20241101 150 262.00 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
5 20250401 130348 57 100.00 KOSDAQ 오락·문화 N N N N N 544 6 2 1.12 21278437 39236 23.89 538 550 537 699 377 538 542.32 0.91 0 7506 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.09 -209.00 1344.00 2265 20240320 -75.98 496 20250217 9.68 754 -27.85 20250221 496 9.68 20250217 800 -32.00 20241101 150 262.67 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
6 20250401 120349 57 100.00 KOSDAQ 오락·문화 N N N N N 547 9 2 1.67 21240352 39166 23.85 538 550 537 699 377 538 542.32 0.91 0 7496 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 251 -2.62 0.41 06 0.09 -209.00 1344.00 2265 20240320 -75.85 496 20250217 10.28 754 -27.45 20250221 496 10.28 20250217 800 -31.62 20241101 150 264.67 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
7 20250401 110346 57 100.00 KOSDAQ 오락·문화 N N N N N 542 4 2 0.74 10428293 19308 11.76 538 544 537 699 377 538 540.10 0.91 0 -966 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 249 -2.59 0.40 06 0.04 -209.00 1344.00 2265 20240320 -76.07 496 20250217 9.27 754 -28.12 20250221 496 9.27 20250217 800 -32.25 20241101 150 261.33 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
8 20250401 100342 57 100.00 KOSDAQ 오락·문화 N N N N N 543 5 2 0.93 8521364 15784 9.61 538 544 537 699 377 538 539.87 0.91 0 -2139 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.03 -209.00 1344.00 2265 20240320 -76.03 496 20250217 9.48 754 -27.98 20250221 496 9.48 20250217 800 -32.12 20241101 150 262.00 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N
9 20250401 090344 57 100.00 KOSDAQ 오락·문화 N N N N N 539 1 2 0.19 2879975 5351 3.26 538 544 537 699 377 538 538.21 0.91 0 2122 563 550 544 531 525 547 528 230 161 500 320 1 1 45957058 248 -2.58 0.40 06 0.01 -209.00 1344.00 2265 20240320 -76.20 496 20250217 8.67 754 -28.51 20250221 496 8.67 20250217 800 -32.62 20241101 150 259.33 20240906 0.00 Y 032800 500 229 억 418686 N N 0 N 00 N