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
068050/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
20250401,160540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,-70,5,-2.57,5881637851,2207248,31.30,2680,2770,2535,3535,1905,2720,2664.75,1.73,0,240496,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,734,-23.66,0.92,12,7.97,-112.00,2874.00,4210,20250314,-37.05,1810,20240805,46.41,4210,-37.05,20250314,2000,32.50,20250102,4210,-37.05,20250314,1810,46.41,20240805,6.14,Y,068050,500,138 억,,478252,N,N,29021,N,00,N
20250401,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,-35,5,-1.29,5461338476,2049294,29.06,2680,2770,2535,3535,1905,2720,2664.98,1.73,0,199738,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,744,-23.97,0.93,12,7.40,-112.00,2874.00,4210,20250314,-36.22,1810,20240805,48.34,4210,-36.22,20250314,2000,34.25,20250102,4210,-36.22,20250314,1810,48.34,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-25,5,-0.92,5072446929,1904818,27.01,2680,2770,2535,3535,1905,2720,2662.95,1.73,0,213475,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,746,-24.06,0.94,12,6.88,-112.00,2874.00,4210,20250314,-35.99,1810,20240805,48.90,4210,-35.99,20250314,2000,34.75,20250102,4210,-35.99,20250314,1810,48.90,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,130540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,-35,5,-1.29,4896645384,1839376,26.08,2680,2770,2535,3535,1905,2720,2662.12,1.73,0,229938,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,744,-23.97,0.93,12,6.64,-112.00,2874.00,4210,20250314,-36.22,1810,20240805,48.34,4210,-36.22,20250314,2000,34.25,20250102,4210,-36.22,20250314,1810,48.34,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,120540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2700,-20,5,-0.74,4676892138,1757535,24.92,2680,2770,2535,3535,1905,2720,2661.05,1.73,0,231149,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,748,-24.11,0.94,12,6.35,-112.00,2874.00,4210,20250314,-35.87,1810,20240805,49.17,4210,-35.87,20250314,2000,35.00,20250102,4210,-35.87,20250314,1810,49.17,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,110536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,-70,5,-2.57,3659783736,1382750,19.61,2680,2770,2535,3535,1905,2720,2646.74,1.73,0,206263,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,734,-23.66,0.92,12,4.99,-112.00,2874.00,4210,20250314,-37.05,1810,20240805,46.41,4210,-37.05,20250314,2000,32.50,20250102,4210,-37.05,20250314,1810,46.41,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-155,5,-5.70,2683728186,1007162,14.28,2680,2770,2550,3535,1905,2720,2664.64,1.73,0,86745,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,710,-22.90,0.89,12,3.64,-112.00,2874.00,4210,20250314,-39.07,1810,20240805,41.71,4210,-39.07,20250314,2000,28.25,20250102,4210,-39.07,20250314,1810,41.71,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,N,00,N
20250401,090533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,40,2,1.47,670859442,248208,3.52,2680,2760,2660,3535,1905,2720,2702.81,1.73,0,90322,3180,2950,2835,2605,2490,2892,2547,138,815,500,1680,5,1,27694076,764,-24.64,0.96,12,0.90,-112.00,2874.00,4210,20250314,-34.44,1810,20240805,52.49,4210,-34.44,20250314,2000,38.00,20250102,4210,-34.44,20250314,1810,52.49,20240805,6.14,Y,068050,500,138 억,,478252,N,N,37601,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 160540 57 100.00 KOSDAQ 오락·문화 N N N N N 2650 -70 5 -2.57 5881637851 2207248 31.30 2680 2770 2535 3535 1905 2720 2664.75 1.73 0 240496 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 734 -23.66 0.92 12 7.97 -112.00 2874.00 4210 20250314 -37.05 1810 20240805 46.41 4210 -37.05 20250314 2000 32.50 20250102 4210 -37.05 20250314 1810 46.41 20240805 6.14 Y 068050 500 138 억 478252 N N 29021 N 00 N
3 20250401 150539 57 100.00 KOSDAQ 오락·문화 N N N N N 2685 -35 5 -1.29 5461338476 2049294 29.06 2680 2770 2535 3535 1905 2720 2664.98 1.73 0 199738 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 744 -23.97 0.93 12 7.40 -112.00 2874.00 4210 20250314 -36.22 1810 20240805 48.34 4210 -36.22 20250314 2000 34.25 20250102 4210 -36.22 20250314 1810 48.34 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
4 20250401 140539 57 100.00 KOSDAQ 오락·문화 N N N N N 2695 -25 5 -0.92 5072446929 1904818 27.01 2680 2770 2535 3535 1905 2720 2662.95 1.73 0 213475 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 746 -24.06 0.94 12 6.88 -112.00 2874.00 4210 20250314 -35.99 1810 20240805 48.90 4210 -35.99 20250314 2000 34.75 20250102 4210 -35.99 20250314 1810 48.90 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
5 20250401 130540 57 100.00 KOSDAQ 오락·문화 N N N N N 2685 -35 5 -1.29 4896645384 1839376 26.08 2680 2770 2535 3535 1905 2720 2662.12 1.73 0 229938 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 744 -23.97 0.93 12 6.64 -112.00 2874.00 4210 20250314 -36.22 1810 20240805 48.34 4210 -36.22 20250314 2000 34.25 20250102 4210 -36.22 20250314 1810 48.34 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
6 20250401 120540 57 100.00 KOSDAQ 오락·문화 N N N N N 2700 -20 5 -0.74 4676892138 1757535 24.92 2680 2770 2535 3535 1905 2720 2661.05 1.73 0 231149 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 748 -24.11 0.94 12 6.35 -112.00 2874.00 4210 20250314 -35.87 1810 20240805 49.17 4210 -35.87 20250314 2000 35.00 20250102 4210 -35.87 20250314 1810 49.17 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
7 20250401 110536 57 100.00 KOSDAQ 오락·문화 N N N N N 2650 -70 5 -2.57 3659783736 1382750 19.61 2680 2770 2535 3535 1905 2720 2646.74 1.73 0 206263 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 734 -23.66 0.92 12 4.99 -112.00 2874.00 4210 20250314 -37.05 1810 20240805 46.41 4210 -37.05 20250314 2000 32.50 20250102 4210 -37.05 20250314 1810 46.41 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
8 20250401 100532 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 -155 5 -5.70 2683728186 1007162 14.28 2680 2770 2550 3535 1905 2720 2664.64 1.73 0 86745 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 710 -22.90 0.89 12 3.64 -112.00 2874.00 4210 20250314 -39.07 1810 20240805 41.71 4210 -39.07 20250314 2000 28.25 20250102 4210 -39.07 20250314 1810 41.71 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N
9 20250401 090533 57 100.00 KOSDAQ 오락·문화 N N N N N 2760 40 2 1.47 670859442 248208 3.52 2680 2760 2660 3535 1905 2720 2702.81 1.73 0 90322 3180 2950 2835 2605 2490 2892 2547 138 815 500 1680 5 1 27694076 764 -24.64 0.96 12 0.90 -112.00 2874.00 4210 20250314 -34.44 1810 20240805 52.49 4210 -34.44 20250314 2000 38.00 20250102 4210 -34.44 20250314 1810 52.49 20240805 6.14 Y 068050 500 138 억 478252 N N 37601 N 00 N