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
063440/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
20250401,160522,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,33,2,2.52,143958575,108758,63.97,1308,1347,1300,1701,917,1309,1323.62,0.80,0,36503,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,618,12.66,1.00,12,0.24,106.00,1343.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,1960,-31.53,20240502,1194,12.40,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,150522,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1330,21,2,1.60,135108775,102162,60.09,1308,1347,1300,1701,917,1309,1322.50,0.80,0,35657,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,612,12.55,0.99,12,0.22,106.00,1343.00,2035,20240327,-34.64,1194,20240805,11.39,1496,-11.10,20250220,1212,9.74,20250203,1960,-32.14,20240502,1194,11.39,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,140522,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,23,2,1.76,114157999,86358,50.80,1308,1347,1300,1701,917,1309,1321.92,0.80,0,32443,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,613,12.57,0.99,12,0.19,106.00,1343.00,2035,20240327,-34.55,1194,20240805,11.56,1496,-10.96,20250220,1212,9.90,20250203,1960,-32.04,20240502,1194,11.56,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,130523,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,26,2,1.99,110137160,83335,49.02,1308,1347,1300,1701,917,1309,1321.62,0.80,0,30638,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,614,12.59,0.99,12,0.18,106.00,1343.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,1960,-31.89,20240502,1194,11.81,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,120523,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,26,2,1.99,109399670,82782,48.69,1308,1347,1300,1701,917,1309,1321.54,0.80,0,30435,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,614,12.59,0.99,12,0.18,106.00,1343.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,1960,-31.89,20240502,1194,11.81,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,110519,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1324,15,2,1.15,76556881,58124,34.19,1308,1347,1300,1701,917,1309,1317.13,0.80,0,19286,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,609,12.49,0.99,12,0.13,106.00,1343.00,2035,20240327,-34.94,1194,20240805,10.89,1496,-11.50,20250220,1212,9.24,20250203,1960,-32.45,20240502,1194,10.89,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,100514,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1308,-1,5,-0.08,52656104,39918,23.48,1308,1347,1308,1701,917,1309,1319.11,0.80,0,10390,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,602,12.34,0.97,12,0.09,106.00,1343.00,2035,20240327,-35.72,1194,20240805,9.55,1496,-12.57,20250220,1212,7.92,20250203,1960,-33.27,20240502,1194,9.55,20240805,2.57,Y,063440,500,233 억,,366141,N,N,0,N,00,N
20250401,090516,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1319,10,2,0.76,5455940,4171,2.45,1308,1319,1308,1701,917,1309,1308.07,0.80,0,1938,1354,1331,1317,1294,1280,1324,1287,234,392,500,940,1,1,46029154,607,12.44,0.98,12,0.01,106.00,1343.00,2035,20240327,-35.18,1194,20240805,10.47,1496,-11.83,20250220,1212,8.83,20250203,1960,-32.70,20240502,1194,10.47,20240805,2.57,Y,063440,500,233 억,,366141,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 160522 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1342 33 2 2.52 143958575 108758 63.97 1308 1347 1300 1701 917 1309 1323.62 0.80 0 36503 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 618 12.66 1.00 12 0.24 106.00 1343.00 2035 20240327 -34.05 1194 20240805 12.40 1496 -10.29 20250220 1212 10.73 20250203 1960 -31.53 20240502 1194 12.40 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
3 20250401 150522 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1330 21 2 1.60 135108775 102162 60.09 1308 1347 1300 1701 917 1309 1322.50 0.80 0 35657 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 612 12.55 0.99 12 0.22 106.00 1343.00 2035 20240327 -34.64 1194 20240805 11.39 1496 -11.10 20250220 1212 9.74 20250203 1960 -32.14 20240502 1194 11.39 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
4 20250401 140522 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1332 23 2 1.76 114157999 86358 50.80 1308 1347 1300 1701 917 1309 1321.92 0.80 0 32443 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 613 12.57 0.99 12 0.19 106.00 1343.00 2035 20240327 -34.55 1194 20240805 11.56 1496 -10.96 20250220 1212 9.90 20250203 1960 -32.04 20240502 1194 11.56 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
5 20250401 130523 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 26 2 1.99 110137160 83335 49.02 1308 1347 1300 1701 917 1309 1321.62 0.80 0 30638 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 614 12.59 0.99 12 0.18 106.00 1343.00 2035 20240327 -34.40 1194 20240805 11.81 1496 -10.76 20250220 1212 10.15 20250203 1960 -31.89 20240502 1194 11.81 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
6 20250401 120523 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 26 2 1.99 109399670 82782 48.69 1308 1347 1300 1701 917 1309 1321.54 0.80 0 30435 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 614 12.59 0.99 12 0.18 106.00 1343.00 2035 20240327 -34.40 1194 20240805 11.81 1496 -10.76 20250220 1212 10.15 20250203 1960 -31.89 20240502 1194 11.81 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
7 20250401 110519 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1324 15 2 1.15 76556881 58124 34.19 1308 1347 1300 1701 917 1309 1317.13 0.80 0 19286 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 609 12.49 0.99 12 0.13 106.00 1343.00 2035 20240327 -34.94 1194 20240805 10.89 1496 -11.50 20250220 1212 9.24 20250203 1960 -32.45 20240502 1194 10.89 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
8 20250401 100514 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1308 -1 5 -0.08 52656104 39918 23.48 1308 1347 1308 1701 917 1309 1319.11 0.80 0 10390 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 602 12.34 0.97 12 0.09 106.00 1343.00 2035 20240327 -35.72 1194 20240805 9.55 1496 -12.57 20250220 1212 7.92 20250203 1960 -33.27 20240502 1194 9.55 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N
9 20250401 090516 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1319 10 2 0.76 5455940 4171 2.45 1308 1319 1308 1701 917 1309 1308.07 0.80 0 1938 1354 1331 1317 1294 1280 1324 1287 234 392 500 940 1 1 46029154 607 12.44 0.98 12 0.01 106.00 1343.00 2035 20240327 -35.18 1194 20240805 10.47 1496 -11.83 20250220 1212 8.83 20250203 1960 -32.70 20240502 1194 10.47 20240805 2.57 Y 063440 500 233 억 366141 N N 0 N 00 N