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
473980/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
20250401,161202,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,25450,-1150,5,-4.32,6137388375,234139,49.01,26700,27100,25100,34550,18650,26600,26216.85,5.68,0,-3792,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2766,24.90,3.19,12,2.15,1022.00,7982.00,27100,20250401,-6.09,14620,20241120,74.08,27100,-6.09,20250401,16830,51.22,20250109,27100,-6.09,20250401,14620,74.08,20241120,2.40,Y,473980,500,54 억,,617541,N,N,15650,N,00,N
20250401,151200,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,25650,-950,5,-3.57,5798631250,220872,46.23,26700,27100,25100,34550,18650,26600,26253.36,5.68,0,-7180,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2788,25.10,3.21,12,2.03,1022.00,7982.00,27100,20250401,-5.35,14620,20241120,75.44,27100,-5.35,20250401,16830,52.41,20250109,27100,-5.35,20250401,14620,75.44,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,141201,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26250,-350,5,-1.32,4803886975,182422,38.18,26700,27100,25750,34550,18650,26600,26333.92,5.68,0,-14605,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2853,25.68,3.29,12,1.68,1022.00,7982.00,27100,20250401,-3.14,14620,20241120,79.55,27100,-3.14,20250401,16830,55.97,20250109,27100,-3.14,20250401,14620,79.55,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,131201,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26200,-400,5,-1.50,4051448525,153880,32.21,26700,27100,25750,34550,18650,26600,26328.62,5.68,0,-8948,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2847,25.64,3.28,12,1.42,1022.00,7982.00,27100,20250401,-3.32,14620,20241120,79.21,27100,-3.32,20250401,16830,55.67,20250109,27100,-3.32,20250401,14620,79.21,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,121202,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26400,-200,5,-0.75,3550200675,134875,28.23,26700,27100,25750,34550,18650,26600,26322.16,5.68,0,-9409,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2869,25.83,3.31,12,1.24,1022.00,7982.00,27100,20250401,-2.58,14620,20241120,80.57,27100,-2.58,20250401,16830,56.86,20250109,27100,-2.58,20250401,14620,80.57,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,111147,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26550,-50,5,-0.19,3158996050,120018,25.12,26700,27100,25750,34550,18650,26600,26321.02,5.68,0,-8580,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2885,25.98,3.33,12,1.10,1022.00,7982.00,27100,20250401,-2.03,14620,20241120,81.60,27100,-2.03,20250401,16830,57.75,20250109,27100,-2.03,20250401,14620,81.60,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,101144,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26350,-250,5,-0.94,2516987650,95663,20.02,26700,27100,25750,34550,18650,26600,26310.98,5.68,0,-2925,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2864,25.78,3.30,12,0.88,1022.00,7982.00,27100,20250401,-2.77,14620,20241120,80.23,27100,-2.77,20250401,16830,56.57,20250109,27100,-2.77,20250401,14620,80.23,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,N,00,N
20250401,091144,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26300,-300,5,-1.13,930068500,34956,7.32,26700,27100,26050,34550,18650,26600,26606.83,5.68,0,2416,28400,27500,25900,25000,23400,27950,25450,54,7950,500,19150,50,1,10867617,2858,25.73,3.29,12,0.32,1022.00,7982.00,27100,20250401,-2.95,14620,20241120,79.89,27100,-2.95,20250401,16830,56.27,20250109,27100,-2.95,20250401,14620,79.89,20241120,2.40,Y,473980,500,54 억,,617541,N,N,14433,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 161202 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 25450 -1150 5 -4.32 6137388375 234139 49.01 26700 27100 25100 34550 18650 26600 26216.85 5.68 0 -3792 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2766 24.90 3.19 12 2.15 1022.00 7982.00 27100 20250401 -6.09 14620 20241120 74.08 27100 -6.09 20250401 16830 51.22 20250109 27100 -6.09 20250401 14620 74.08 20241120 2.40 Y 473980 500 54 억 617541 N N 15650 N 00 N
3 20250401 151200 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 25650 -950 5 -3.57 5798631250 220872 46.23 26700 27100 25100 34550 18650 26600 26253.36 5.68 0 -7180 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2788 25.10 3.21 12 2.03 1022.00 7982.00 27100 20250401 -5.35 14620 20241120 75.44 27100 -5.35 20250401 16830 52.41 20250109 27100 -5.35 20250401 14620 75.44 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
4 20250401 141201 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26250 -350 5 -1.32 4803886975 182422 38.18 26700 27100 25750 34550 18650 26600 26333.92 5.68 0 -14605 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2853 25.68 3.29 12 1.68 1022.00 7982.00 27100 20250401 -3.14 14620 20241120 79.55 27100 -3.14 20250401 16830 55.97 20250109 27100 -3.14 20250401 14620 79.55 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
5 20250401 131201 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26200 -400 5 -1.50 4051448525 153880 32.21 26700 27100 25750 34550 18650 26600 26328.62 5.68 0 -8948 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2847 25.64 3.28 12 1.42 1022.00 7982.00 27100 20250401 -3.32 14620 20241120 79.21 27100 -3.32 20250401 16830 55.67 20250109 27100 -3.32 20250401 14620 79.21 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
6 20250401 121202 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26400 -200 5 -0.75 3550200675 134875 28.23 26700 27100 25750 34550 18650 26600 26322.16 5.68 0 -9409 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2869 25.83 3.31 12 1.24 1022.00 7982.00 27100 20250401 -2.58 14620 20241120 80.57 27100 -2.58 20250401 16830 56.86 20250109 27100 -2.58 20250401 14620 80.57 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
7 20250401 111147 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26550 -50 5 -0.19 3158996050 120018 25.12 26700 27100 25750 34550 18650 26600 26321.02 5.68 0 -8580 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2885 25.98 3.33 12 1.10 1022.00 7982.00 27100 20250401 -2.03 14620 20241120 81.60 27100 -2.03 20250401 16830 57.75 20250109 27100 -2.03 20250401 14620 81.60 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
8 20250401 101144 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26350 -250 5 -0.94 2516987650 95663 20.02 26700 27100 25750 34550 18650 26600 26310.98 5.68 0 -2925 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2864 25.78 3.30 12 0.88 1022.00 7982.00 27100 20250401 -2.77 14620 20241120 80.23 27100 -2.77 20250401 16830 56.57 20250109 27100 -2.77 20250401 14620 80.23 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N
9 20250401 091144 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26300 -300 5 -1.13 930068500 34956 7.32 26700 27100 26050 34550 18650 26600 26606.83 5.68 0 2416 28400 27500 25900 25000 23400 27950 25450 54 7950 500 19150 50 1 10867617 2858 25.73 3.29 12 0.32 1022.00 7982.00 27100 20250401 -2.95 14620 20241120 79.89 27100 -2.95 20250401 16830 56.27 20250109 27100 -2.95 20250401 14620 79.89 20241120 2.40 Y 473980 500 54 억 617541 N N 14433 N 00 N