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
289010/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
20250401,160948,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2005,48,2,2.45,74716168,37725,247.54,1934,2015,1934,2540,1370,1957,1976.52,0.85,0,3575,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,5,1,12864037,258,-4.47,0.62,12,0.29,-449.00,3215.00,4025,20240507,-50.19,1934,20250401,3.67,2620,-23.47,20250106,1934,3.67,20250401,4025,-50.19,20240507,1934,3.67,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,150946,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2005,48,2,2.45,61565565,31166,204.50,1934,2015,1934,2540,1370,1957,1975.41,0.85,0,3593,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,5,1,12864037,258,-4.47,0.62,12,0.24,-449.00,3215.00,4025,20240507,-50.19,1934,20250401,3.67,2620,-23.47,20250106,1934,3.67,20250401,4025,-50.19,20240507,1934,3.67,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,140947,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2005,48,2,2.45,56207886,28475,186.84,1934,2015,1934,2540,1370,1957,1973.94,0.85,0,3772,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,5,1,12864037,258,-4.47,0.62,12,0.22,-449.00,3215.00,4025,20240507,-50.19,1934,20250401,3.67,2620,-23.47,20250106,1934,3.67,20250401,4025,-50.19,20240507,1934,3.67,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,130947,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1977,20,2,1.02,43811111,22214,145.76,1934,1990,1934,2540,1370,1957,1972.23,0.85,0,3043,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,1,1,12864037,254,-4.40,0.61,12,0.17,-449.00,3215.00,4025,20240507,-50.88,1934,20250401,2.22,2620,-24.54,20250106,1934,2.22,20250401,4025,-50.88,20240507,1934,2.22,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,120949,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1989,32,2,1.64,38160703,19352,126.98,1934,1990,1934,2540,1370,1957,1971.93,0.85,0,2810,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,1,1,12864037,256,-4.43,0.62,12,0.15,-449.00,3215.00,4025,20240507,-50.58,1934,20250401,2.84,2620,-24.08,20250106,1934,2.84,20250401,4025,-50.58,20240507,1934,2.84,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,110935,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1974,17,2,0.87,23867273,12126,79.57,1934,1974,1934,2540,1370,1957,1968.27,0.85,0,985,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,1,1,12864037,254,-4.40,0.61,12,0.09,-449.00,3215.00,4025,20240507,-50.96,1934,20250401,2.07,2620,-24.66,20250106,1934,2.07,20250401,4025,-50.96,20240507,1934,2.07,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,100933,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1974,17,2,0.87,11012062,5607,36.79,1934,1974,1934,2540,1370,1957,1963.98,0.85,0,584,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,1,1,12864037,254,-4.40,0.61,12,0.04,-449.00,3215.00,4025,20240507,-50.96,1934,20250401,2.07,2620,-24.66,20250106,1934,2.07,20250401,4025,-50.96,20240507,1934,2.07,20250401,1.13,Y,289010,500,64 억,,109222,N,N,0,N,00,N
20250401,090934,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1957,0,3,0.00,1057494,541,3.55,1934,1957,1934,2540,1370,1957,1954.70,0.85,0,301,2045,2000,1975,1930,1905,1988,1918,64,583,500,1360,1,1,12864037,252,-4.36,0.61,12,0.00,-449.00,3215.00,4025,20240507,-51.38,1934,20250401,1.19,2620,-25.31,20250106,1934,1.19,20250401,4025,-51.38,20240507,1934,1.19,20250401,1.13,Y,289010,500,64 억,,109222,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 160948 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2005 48 2 2.45 74716168 37725 247.54 1934 2015 1934 2540 1370 1957 1976.52 0.85 0 3575 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 5 1 12864037 258 -4.47 0.62 12 0.29 -449.00 3215.00 4025 20240507 -50.19 1934 20250401 3.67 2620 -23.47 20250106 1934 3.67 20250401 4025 -50.19 20240507 1934 3.67 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
3 20250401 150946 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2005 48 2 2.45 61565565 31166 204.50 1934 2015 1934 2540 1370 1957 1975.41 0.85 0 3593 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 5 1 12864037 258 -4.47 0.62 12 0.24 -449.00 3215.00 4025 20240507 -50.19 1934 20250401 3.67 2620 -23.47 20250106 1934 3.67 20250401 4025 -50.19 20240507 1934 3.67 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
4 20250401 140947 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2005 48 2 2.45 56207886 28475 186.84 1934 2015 1934 2540 1370 1957 1973.94 0.85 0 3772 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 5 1 12864037 258 -4.47 0.62 12 0.22 -449.00 3215.00 4025 20240507 -50.19 1934 20250401 3.67 2620 -23.47 20250106 1934 3.67 20250401 4025 -50.19 20240507 1934 3.67 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
5 20250401 130947 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1977 20 2 1.02 43811111 22214 145.76 1934 1990 1934 2540 1370 1957 1972.23 0.85 0 3043 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 1 1 12864037 254 -4.40 0.61 12 0.17 -449.00 3215.00 4025 20240507 -50.88 1934 20250401 2.22 2620 -24.54 20250106 1934 2.22 20250401 4025 -50.88 20240507 1934 2.22 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
6 20250401 120949 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1989 32 2 1.64 38160703 19352 126.98 1934 1990 1934 2540 1370 1957 1971.93 0.85 0 2810 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 1 1 12864037 256 -4.43 0.62 12 0.15 -449.00 3215.00 4025 20240507 -50.58 1934 20250401 2.84 2620 -24.08 20250106 1934 2.84 20250401 4025 -50.58 20240507 1934 2.84 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
7 20250401 110935 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1974 17 2 0.87 23867273 12126 79.57 1934 1974 1934 2540 1370 1957 1968.27 0.85 0 985 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 1 1 12864037 254 -4.40 0.61 12 0.09 -449.00 3215.00 4025 20240507 -50.96 1934 20250401 2.07 2620 -24.66 20250106 1934 2.07 20250401 4025 -50.96 20240507 1934 2.07 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
8 20250401 100933 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1974 17 2 0.87 11012062 5607 36.79 1934 1974 1934 2540 1370 1957 1963.98 0.85 0 584 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 1 1 12864037 254 -4.40 0.61 12 0.04 -449.00 3215.00 4025 20240507 -50.96 1934 20250401 2.07 2620 -24.66 20250106 1934 2.07 20250401 4025 -50.96 20240507 1934 2.07 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N
9 20250401 090934 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1957 0 3 0.00 1057494 541 3.55 1934 1957 1934 2540 1370 1957 1954.70 0.85 0 301 2045 2000 1975 1930 1905 1988 1918 64 583 500 1360 1 1 12864037 252 -4.36 0.61 12 0.00 -449.00 3215.00 4025 20240507 -51.38 1934 20250401 1.19 2620 -25.31 20250106 1934 1.19 20250401 4025 -51.38 20240507 1934 1.19 20250401 1.13 Y 289010 500 64 억 109222 N N 0 N 00 N