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
408900/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
20250401,161114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3255,30,2,0.93,3872155090,1169187,74.72,3250,3435,3180,4190,2260,3225,3312.19,0.96,0,75159,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1065,1085.00,2.71,12,3.57,3.00,1199.00,12500,20240409,-73.96,2225,20240909,46.29,4380,-25.68,20250307,2295,41.83,20250203,36000,-90.96,20240404,2225,46.29,20240909,4.14,Y,408900,100,32 억,,315466,N,N,68608,N,00,N
20250401,151111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3280,55,2,1.71,3658155152,1103628,70.53,3250,3435,3180,4190,2260,3225,3314.76,0.96,0,77286,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1073,1093.33,2.74,12,3.37,3.00,1199.00,12500,20240409,-73.76,2225,20240909,47.42,4380,-25.11,20250307,2295,42.92,20250203,36000,-90.89,20240404,2225,47.42,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,141112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3295,70,2,2.17,3292132142,992135,63.41,3250,3435,3180,4190,2260,3225,3318.34,0.96,0,85935,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1078,1098.33,2.75,12,3.03,3.00,1199.00,12500,20240409,-73.64,2225,20240909,48.09,4380,-24.77,20250307,2295,43.57,20250203,36000,-90.85,20240404,2225,48.09,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,131113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3295,70,2,2.17,3105045482,935677,59.80,3250,3435,3180,4190,2260,3225,3318.62,0.96,0,105514,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1078,1098.33,2.75,12,2.86,3.00,1199.00,12500,20240409,-73.64,2225,20240909,48.09,4380,-24.77,20250307,2295,43.57,20250203,36000,-90.85,20240404,2225,48.09,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,121114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3355,130,2,4.03,2827966601,852270,54.47,3250,3435,3180,4190,2260,3225,3318.28,0.96,0,111845,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1097,1118.33,2.80,12,2.61,3.00,1199.00,12500,20240409,-73.16,2225,20240909,50.79,4380,-23.40,20250307,2295,46.19,20250203,36000,-90.68,20240404,2225,50.79,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,111059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,180,2,5.58,2079595876,631272,40.34,3250,3420,3180,4190,2260,3225,3294.42,0.96,0,75744,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1114,1135.00,2.84,12,1.93,3.00,1199.00,12500,20240409,-72.76,2225,20240909,53.03,4380,-22.26,20250307,2295,48.37,20250203,36000,-90.54,20240404,2225,53.03,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,101056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,-5,5,-0.16,1166092043,357079,22.82,3250,3350,3180,4190,2260,3225,3265.77,0.96,0,-39336,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1053,1073.33,2.69,12,1.09,3.00,1199.00,12500,20240409,-74.24,2225,20240909,44.72,4380,-26.48,20250307,2295,40.31,20250203,36000,-91.06,20240404,2225,44.72,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,N,00,N
20250401,091057,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3315,90,2,2.79,475107247,143884,9.20,3250,3350,3250,4190,2260,3225,3302.63,0.96,0,19669,3661,3442,3331,3112,3001,3387,3057,33,965,100,1990,5,1,32706134,1084,1105.00,2.76,12,0.44,3.00,1199.00,12500,20240409,-73.48,2225,20240909,48.99,4380,-24.32,20250307,2295,44.44,20250203,36000,-90.79,20240404,2225,48.99,20240909,4.14,Y,408900,100,32 억,,315466,N,N,92034,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 161114 57 100.00 KOSDAQ 오락·문화 N N N N N 3255 30 2 0.93 3872155090 1169187 74.72 3250 3435 3180 4190 2260 3225 3312.19 0.96 0 75159 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1065 1085.00 2.71 12 3.57 3.00 1199.00 12500 20240409 -73.96 2225 20240909 46.29 4380 -25.68 20250307 2295 41.83 20250203 36000 -90.96 20240404 2225 46.29 20240909 4.14 Y 408900 100 32 억 315466 N N 68608 N 00 N
3 20250401 151111 57 100.00 KOSDAQ 오락·문화 N N N N N 3280 55 2 1.71 3658155152 1103628 70.53 3250 3435 3180 4190 2260 3225 3314.76 0.96 0 77286 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1073 1093.33 2.74 12 3.37 3.00 1199.00 12500 20240409 -73.76 2225 20240909 47.42 4380 -25.11 20250307 2295 42.92 20250203 36000 -90.89 20240404 2225 47.42 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
4 20250401 141112 57 100.00 KOSDAQ 오락·문화 N N N N N 3295 70 2 2.17 3292132142 992135 63.41 3250 3435 3180 4190 2260 3225 3318.34 0.96 0 85935 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1078 1098.33 2.75 12 3.03 3.00 1199.00 12500 20240409 -73.64 2225 20240909 48.09 4380 -24.77 20250307 2295 43.57 20250203 36000 -90.85 20240404 2225 48.09 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
5 20250401 131113 57 100.00 KOSDAQ 오락·문화 N N N N N 3295 70 2 2.17 3105045482 935677 59.80 3250 3435 3180 4190 2260 3225 3318.62 0.96 0 105514 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1078 1098.33 2.75 12 2.86 3.00 1199.00 12500 20240409 -73.64 2225 20240909 48.09 4380 -24.77 20250307 2295 43.57 20250203 36000 -90.85 20240404 2225 48.09 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
6 20250401 121114 57 100.00 KOSDAQ 오락·문화 N N N N N 3355 130 2 4.03 2827966601 852270 54.47 3250 3435 3180 4190 2260 3225 3318.28 0.96 0 111845 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1097 1118.33 2.80 12 2.61 3.00 1199.00 12500 20240409 -73.16 2225 20240909 50.79 4380 -23.40 20250307 2295 46.19 20250203 36000 -90.68 20240404 2225 50.79 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
7 20250401 111059 57 100.00 KOSDAQ 오락·문화 N N N N N 3405 180 2 5.58 2079595876 631272 40.34 3250 3420 3180 4190 2260 3225 3294.42 0.96 0 75744 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1114 1135.00 2.84 12 1.93 3.00 1199.00 12500 20240409 -72.76 2225 20240909 53.03 4380 -22.26 20250307 2295 48.37 20250203 36000 -90.54 20240404 2225 53.03 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
8 20250401 101056 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 -5 5 -0.16 1166092043 357079 22.82 3250 3350 3180 4190 2260 3225 3265.77 0.96 0 -39336 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1053 1073.33 2.69 12 1.09 3.00 1199.00 12500 20240409 -74.24 2225 20240909 44.72 4380 -26.48 20250307 2295 40.31 20250203 36000 -91.06 20240404 2225 44.72 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N
9 20250401 091057 57 100.00 KOSDAQ 오락·문화 N N N N N 3315 90 2 2.79 475107247 143884 9.20 3250 3350 3250 4190 2260 3225 3302.63 0.96 0 19669 3661 3442 3331 3112 3001 3387 3057 33 965 100 1990 5 1 32706134 1084 1105.00 2.76 12 0.44 3.00 1199.00 12500 20240409 -73.48 2225 20240909 48.99 4380 -24.32 20250307 2295 44.44 20250203 36000 -90.79 20240404 2225 48.99 20240909 4.14 Y 408900 100 32 억 315466 N N 92034 N 00 N