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
317530/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
20250401,161014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6780,630,2,10.24,922637120,139878,219.20,6400,6980,6040,7990,4310,6150,6595.35,1.42,0,-13307,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,681,-10.83,5.07,12,1.39,-626.00,1338.00,7360,20250319,-7.88,2650,20240806,155.85,7360,-7.88,20250319,4700,44.26,20250102,7360,-7.88,20250319,2650,155.85,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1365,N,00,N
20250401,151012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6810,660,2,10.73,839984140,127678,200.08,6400,6980,6040,7990,4310,6150,6578.93,1.42,0,-14439,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,684,-10.88,5.09,12,1.27,-626.00,1338.00,7360,20250319,-7.47,2650,20240806,156.98,7360,-7.47,20250319,4700,44.89,20250102,7360,-7.47,20250319,2650,156.98,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,141012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,490,2,7.97,718551335,109554,171.68,6400,6980,6040,7990,4310,6150,6558.88,1.42,0,-16817,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,667,-10.61,4.96,12,1.09,-626.00,1338.00,7360,20250319,-9.78,2650,20240806,150.57,7360,-9.78,20250319,4700,41.28,20250102,7360,-9.78,20250319,2650,150.57,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,131013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6580,430,2,6.99,661639485,100921,158.15,6400,6980,6040,7990,4310,6150,6556.01,1.42,0,-19845,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,661,-10.51,4.92,12,1.01,-626.00,1338.00,7360,20250319,-10.60,2650,20240806,148.30,7360,-10.60,20250319,4700,40.00,20250102,7360,-10.60,20250319,2650,148.30,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,121014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6710,560,2,9.11,587649025,89753,140.65,6400,6980,6040,7990,4310,6150,6547.40,1.42,0,-14754,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,674,-10.72,5.01,12,0.89,-626.00,1338.00,7360,20250319,-8.83,2650,20240806,153.21,7360,-8.83,20250319,4700,42.77,20250102,7360,-8.83,20250319,2650,153.21,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,111000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,490,2,7.97,237681180,37050,58.06,6400,6750,6040,7990,4310,6150,6415.15,1.42,0,-7676,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,667,-10.61,4.96,12,0.37,-626.00,1338.00,7360,20250319,-9.78,2650,20240806,150.57,7360,-9.78,20250319,4700,41.28,20250102,7360,-9.78,20250319,2650,150.57,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,100958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,30,2,0.49,108952520,17197,26.95,6400,6540,6040,7990,4310,6150,6335.55,1.42,0,-2713,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,620,-9.87,4.62,12,0.17,-626.00,1338.00,7360,20250319,-16.03,2650,20240806,133.21,7360,-16.03,20250319,4700,31.49,20250102,7360,-16.03,20250319,2650,133.21,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,N,00,N
20250401,090959,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6450,300,2,4.88,26851620,4203,6.59,6400,6510,6280,7990,4310,6150,6388.68,1.42,0,-341,7056,6602,6376,5922,5696,6490,5810,50,1840,500,4300,10,1,10039454,648,-10.30,4.82,12,0.04,-626.00,1338.00,7360,20250319,-12.36,2650,20240806,143.40,7360,-12.36,20250319,4700,37.23,20250102,7360,-12.36,20250319,2650,143.40,20240806,0.00,Y,317530,500,50 억,,142688,N,N,1251,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 161014 57 100.00 KOSDAQ 오락·문화 N N N N N 6780 630 2 10.24 922637120 139878 219.20 6400 6980 6040 7990 4310 6150 6595.35 1.42 0 -13307 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 681 -10.83 5.07 12 1.39 -626.00 1338.00 7360 20250319 -7.88 2650 20240806 155.85 7360 -7.88 20250319 4700 44.26 20250102 7360 -7.88 20250319 2650 155.85 20240806 0.00 Y 317530 500 50 억 142688 N N 1365 N 00 N
3 20250401 151012 57 100.00 KOSDAQ 오락·문화 N N N N N 6810 660 2 10.73 839984140 127678 200.08 6400 6980 6040 7990 4310 6150 6578.93 1.42 0 -14439 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 684 -10.88 5.09 12 1.27 -626.00 1338.00 7360 20250319 -7.47 2650 20240806 156.98 7360 -7.47 20250319 4700 44.89 20250102 7360 -7.47 20250319 2650 156.98 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
4 20250401 141012 57 100.00 KOSDAQ 오락·문화 N N N N N 6640 490 2 7.97 718551335 109554 171.68 6400 6980 6040 7990 4310 6150 6558.88 1.42 0 -16817 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 667 -10.61 4.96 12 1.09 -626.00 1338.00 7360 20250319 -9.78 2650 20240806 150.57 7360 -9.78 20250319 4700 41.28 20250102 7360 -9.78 20250319 2650 150.57 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
5 20250401 131013 57 100.00 KOSDAQ 오락·문화 N N N N N 6580 430 2 6.99 661639485 100921 158.15 6400 6980 6040 7990 4310 6150 6556.01 1.42 0 -19845 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 661 -10.51 4.92 12 1.01 -626.00 1338.00 7360 20250319 -10.60 2650 20240806 148.30 7360 -10.60 20250319 4700 40.00 20250102 7360 -10.60 20250319 2650 148.30 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
6 20250401 121014 57 100.00 KOSDAQ 오락·문화 N N N N N 6710 560 2 9.11 587649025 89753 140.65 6400 6980 6040 7990 4310 6150 6547.40 1.42 0 -14754 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 674 -10.72 5.01 12 0.89 -626.00 1338.00 7360 20250319 -8.83 2650 20240806 153.21 7360 -8.83 20250319 4700 42.77 20250102 7360 -8.83 20250319 2650 153.21 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
7 20250401 111000 57 100.00 KOSDAQ 오락·문화 N N N N N 6640 490 2 7.97 237681180 37050 58.06 6400 6750 6040 7990 4310 6150 6415.15 1.42 0 -7676 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 667 -10.61 4.96 12 0.37 -626.00 1338.00 7360 20250319 -9.78 2650 20240806 150.57 7360 -9.78 20250319 4700 41.28 20250102 7360 -9.78 20250319 2650 150.57 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
8 20250401 100958 57 100.00 KOSDAQ 오락·문화 N N N N N 6180 30 2 0.49 108952520 17197 26.95 6400 6540 6040 7990 4310 6150 6335.55 1.42 0 -2713 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 620 -9.87 4.62 12 0.17 -626.00 1338.00 7360 20250319 -16.03 2650 20240806 133.21 7360 -16.03 20250319 4700 31.49 20250102 7360 -16.03 20250319 2650 133.21 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N
9 20250401 090959 57 100.00 KOSDAQ 오락·문화 N N N N N 6450 300 2 4.88 26851620 4203 6.59 6400 6510 6280 7990 4310 6150 6388.68 1.42 0 -341 7056 6602 6376 5922 5696 6490 5810 50 1840 500 4300 10 1 10039454 648 -10.30 4.82 12 0.04 -626.00 1338.00 7360 20250319 -12.36 2650 20240806 143.40 7360 -12.36 20250319 4700 37.23 20250102 7360 -12.36 20250319 2650 143.40 20240806 0.00 Y 317530 500 50 억 142688 N N 1251 N 00 N