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
310200/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
20250401,161009,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3110,150,2,5.07,1219724152,391199,305.67,2990,3155,2990,3845,2075,2960,3117.91,2.05,0,126074,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1416,15.79,1.48,12,0.86,197.00,2099.00,3805,20240325,-18.27,2390,20241210,30.13,3200,-2.81,20250228,2560,21.48,20250110,3630,-14.33,20240401,2390,30.13,20241210,3.32,Y,310200,100,45 억,,934950,N,N,20,N,00,N
20250401,151007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3125,165,2,5.57,1184154857,379776,296.74,2990,3155,2990,3845,2075,2960,3118.03,2.05,0,124613,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1423,15.86,1.49,12,0.83,197.00,2099.00,3805,20240325,-17.87,2390,20241210,30.75,3200,-2.34,20250228,2560,22.07,20250110,3630,-13.91,20240401,2390,30.75,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,141007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3145,185,2,6.25,897117152,287848,224.91,2990,3155,2990,3845,2075,2960,3116.64,2.05,0,104838,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1432,15.96,1.50,12,0.63,197.00,2099.00,3805,20240325,-17.35,2390,20241210,31.59,3200,-1.72,20250228,2560,22.85,20250110,3630,-13.36,20240401,2390,31.59,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,131009,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3145,185,2,6.25,821984792,263952,206.24,2990,3155,2990,3845,2075,2960,3114.14,2.05,0,94391,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1432,15.96,1.50,12,0.58,197.00,2099.00,3805,20240325,-17.35,2390,20241210,31.59,3200,-1.72,20250228,2560,22.85,20250110,3630,-13.36,20240401,2390,31.59,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,121009,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3140,180,2,6.08,723869012,232704,181.83,2990,3155,2990,3845,2075,2960,3110.69,2.05,0,85123,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1429,15.94,1.50,12,0.51,197.00,2099.00,3805,20240325,-17.48,2390,20241210,31.38,3200,-1.88,20250228,2560,22.66,20250110,3630,-13.50,20240401,2390,31.38,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,110955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3135,175,2,5.91,566804837,182712,142.76,2990,3140,2990,3845,2075,2960,3102.18,2.05,0,65429,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1427,15.91,1.49,12,0.40,197.00,2099.00,3805,20240325,-17.61,2390,20241210,31.17,3200,-2.03,20250228,2560,22.46,20250110,3630,-13.64,20240401,2390,31.17,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,100954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3075,115,2,3.89,168602048,55031,43.00,2990,3095,2990,3845,2075,2960,3063.76,2.05,0,20050,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1400,15.61,1.46,12,0.12,197.00,2099.00,3805,20240325,-19.19,2390,20241210,28.66,3200,-3.91,20250228,2560,20.12,20250110,3630,-15.29,20240401,2390,28.66,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,N,00,N
20250401,090954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,65,2,2.20,17191355,5694,4.45,2990,3025,2990,3845,2075,2960,3019.21,2.05,0,481,3073,3016,2973,2916,2873,2995,2895,46,885,100,2190,5,1,45520979,1377,15.36,1.44,12,0.01,197.00,2099.00,3805,20240325,-20.50,2390,20241210,26.57,3200,-5.47,20250228,2560,18.16,20250110,3630,-16.67,20240401,2390,26.57,20241210,3.32,Y,310200,100,45 억,,934950,N,N,2319,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 161009 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3110 150 2 5.07 1219724152 391199 305.67 2990 3155 2990 3845 2075 2960 3117.91 2.05 0 126074 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1416 15.79 1.48 12 0.86 197.00 2099.00 3805 20240325 -18.27 2390 20241210 30.13 3200 -2.81 20250228 2560 21.48 20250110 3630 -14.33 20240401 2390 30.13 20241210 3.32 Y 310200 100 45 억 934950 N N 20 N 00 N
3 20250401 151007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3125 165 2 5.57 1184154857 379776 296.74 2990 3155 2990 3845 2075 2960 3118.03 2.05 0 124613 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1423 15.86 1.49 12 0.83 197.00 2099.00 3805 20240325 -17.87 2390 20241210 30.75 3200 -2.34 20250228 2560 22.07 20250110 3630 -13.91 20240401 2390 30.75 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
4 20250401 141007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3145 185 2 6.25 897117152 287848 224.91 2990 3155 2990 3845 2075 2960 3116.64 2.05 0 104838 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1432 15.96 1.50 12 0.63 197.00 2099.00 3805 20240325 -17.35 2390 20241210 31.59 3200 -1.72 20250228 2560 22.85 20250110 3630 -13.36 20240401 2390 31.59 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
5 20250401 131009 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3145 185 2 6.25 821984792 263952 206.24 2990 3155 2990 3845 2075 2960 3114.14 2.05 0 94391 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1432 15.96 1.50 12 0.58 197.00 2099.00 3805 20240325 -17.35 2390 20241210 31.59 3200 -1.72 20250228 2560 22.85 20250110 3630 -13.36 20240401 2390 31.59 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
6 20250401 121009 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3140 180 2 6.08 723869012 232704 181.83 2990 3155 2990 3845 2075 2960 3110.69 2.05 0 85123 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1429 15.94 1.50 12 0.51 197.00 2099.00 3805 20240325 -17.48 2390 20241210 31.38 3200 -1.88 20250228 2560 22.66 20250110 3630 -13.50 20240401 2390 31.38 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
7 20250401 110955 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3135 175 2 5.91 566804837 182712 142.76 2990 3140 2990 3845 2075 2960 3102.18 2.05 0 65429 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1427 15.91 1.49 12 0.40 197.00 2099.00 3805 20240325 -17.61 2390 20241210 31.17 3200 -2.03 20250228 2560 22.46 20250110 3630 -13.64 20240401 2390 31.17 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
8 20250401 100954 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3075 115 2 3.89 168602048 55031 43.00 2990 3095 2990 3845 2075 2960 3063.76 2.05 0 20050 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1400 15.61 1.46 12 0.12 197.00 2099.00 3805 20240325 -19.19 2390 20241210 28.66 3200 -3.91 20250228 2560 20.12 20250110 3630 -15.29 20240401 2390 28.66 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N
9 20250401 090954 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3025 65 2 2.20 17191355 5694 4.45 2990 3025 2990 3845 2075 2960 3019.21 2.05 0 481 3073 3016 2973 2916 2873 2995 2895 46 885 100 2190 5 1 45520979 1377 15.36 1.44 12 0.01 197.00 2099.00 3805 20240325 -20.50 2390 20241210 26.57 3200 -5.47 20250228 2560 18.16 20250110 3630 -16.67 20240401 2390 26.57 20241210 3.32 Y 310200 100 45 억 934950 N N 2319 N 00 N