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
476080/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
20250401,161206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13380,-20,5,-0.15,3205319335,235918,54.15,13650,13920,13340,17420,9380,13400,13586.74,1.72,0,-8904,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1042,32.55,2.08,12,3.03,411.00,6426.00,54800,20240822,-75.58,10460,20241115,27.92,20400,-34.41,20250307,12510,6.95,20250203,54800,-75.58,20240822,10460,27.92,20241115,7.39,Y,476080,100,7 억,,134050,N,N,22555,N,00,N
20250401,151204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13400,0,3,0.00,2923222775,214847,49.31,13650,13920,13340,17420,9380,13400,13606.07,1.72,0,-8736,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1043,32.60,2.09,12,2.76,411.00,6426.00,54800,20240822,-75.55,10460,20241115,28.11,20400,-34.31,20250307,12510,7.11,20250203,54800,-75.55,20240822,10460,28.11,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,141205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13500,100,2,0.75,2510870115,184189,42.27,13650,13920,13340,17420,9380,13400,13632.03,1.72,0,-1653,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1051,32.85,2.10,12,2.37,411.00,6426.00,54800,20240822,-75.36,10460,20241115,29.06,20400,-33.82,20250307,12510,7.91,20250203,54800,-75.36,20240822,10460,29.06,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,131205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13490,90,2,0.67,2294341355,168148,38.59,13650,13920,13340,17420,9380,13400,13644.77,1.72,0,9231,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1050,32.82,2.10,12,2.16,411.00,6426.00,54800,20240822,-75.38,10460,20241115,28.97,20400,-33.87,20250307,12510,7.83,20250203,54800,-75.38,20240822,10460,28.97,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,121206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13740,340,2,2.54,1974424405,144622,33.19,13650,13920,13340,17420,9380,13400,13652.31,1.72,0,17426,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1070,33.43,2.14,12,1.86,411.00,6426.00,54800,20240822,-74.93,10460,20241115,31.36,20400,-32.65,20250307,12510,9.83,20250203,54800,-74.93,20240822,10460,31.36,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,111151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13660,260,2,1.94,1393414235,102480,23.52,13650,13760,13340,17420,9380,13400,13596.94,1.72,0,6559,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1063,33.24,2.13,12,1.32,411.00,6426.00,54800,20240822,-75.07,10460,20241115,30.59,20400,-33.04,20250307,12510,9.19,20250203,54800,-75.07,20240822,10460,30.59,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,101148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13500,100,2,0.75,981781755,72200,16.57,13650,13760,13340,17420,9380,13400,13598.09,1.72,0,-7419,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1051,32.85,2.10,12,0.93,411.00,6426.00,54800,20240822,-75.36,10460,20241115,29.06,20400,-33.82,20250307,12510,7.91,20250203,54800,-75.36,20240822,10460,29.06,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,N,00,N
20250401,091149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13710,310,2,2.31,383942215,28103,6.45,13650,13760,13560,17420,9380,13400,13661.97,1.72,0,1209,16000,14700,14020,12720,12040,14360,12380,8,4020,100,8300,10,1,7785000,1067,33.36,2.13,12,0.36,411.00,6426.00,54800,20240822,-74.98,10460,20241115,31.07,20400,-32.79,20250307,12510,9.59,20250203,54800,-74.98,20240822,10460,31.07,20241115,7.39,Y,476080,100,7 억,,134050,N,N,33340,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 161206 57 100.00 KOSDAQ 오락·문화 N N N N N 13380 -20 5 -0.15 3205319335 235918 54.15 13650 13920 13340 17420 9380 13400 13586.74 1.72 0 -8904 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1042 32.55 2.08 12 3.03 411.00 6426.00 54800 20240822 -75.58 10460 20241115 27.92 20400 -34.41 20250307 12510 6.95 20250203 54800 -75.58 20240822 10460 27.92 20241115 7.39 Y 476080 100 7 억 134050 N N 22555 N 00 N
3 20250401 151204 57 100.00 KOSDAQ 오락·문화 N N N N N 13400 0 3 0.00 2923222775 214847 49.31 13650 13920 13340 17420 9380 13400 13606.07 1.72 0 -8736 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1043 32.60 2.09 12 2.76 411.00 6426.00 54800 20240822 -75.55 10460 20241115 28.11 20400 -34.31 20250307 12510 7.11 20250203 54800 -75.55 20240822 10460 28.11 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
4 20250401 141205 57 100.00 KOSDAQ 오락·문화 N N N N N 13500 100 2 0.75 2510870115 184189 42.27 13650 13920 13340 17420 9380 13400 13632.03 1.72 0 -1653 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1051 32.85 2.10 12 2.37 411.00 6426.00 54800 20240822 -75.36 10460 20241115 29.06 20400 -33.82 20250307 12510 7.91 20250203 54800 -75.36 20240822 10460 29.06 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
5 20250401 131205 57 100.00 KOSDAQ 오락·문화 N N N N N 13490 90 2 0.67 2294341355 168148 38.59 13650 13920 13340 17420 9380 13400 13644.77 1.72 0 9231 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1050 32.82 2.10 12 2.16 411.00 6426.00 54800 20240822 -75.38 10460 20241115 28.97 20400 -33.87 20250307 12510 7.83 20250203 54800 -75.38 20240822 10460 28.97 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
6 20250401 121206 57 100.00 KOSDAQ 오락·문화 N N N N N 13740 340 2 2.54 1974424405 144622 33.19 13650 13920 13340 17420 9380 13400 13652.31 1.72 0 17426 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1070 33.43 2.14 12 1.86 411.00 6426.00 54800 20240822 -74.93 10460 20241115 31.36 20400 -32.65 20250307 12510 9.83 20250203 54800 -74.93 20240822 10460 31.36 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
7 20250401 111151 57 100.00 KOSDAQ 오락·문화 N N N N N 13660 260 2 1.94 1393414235 102480 23.52 13650 13760 13340 17420 9380 13400 13596.94 1.72 0 6559 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1063 33.24 2.13 12 1.32 411.00 6426.00 54800 20240822 -75.07 10460 20241115 30.59 20400 -33.04 20250307 12510 9.19 20250203 54800 -75.07 20240822 10460 30.59 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
8 20250401 101148 57 100.00 KOSDAQ 오락·문화 N N N N N 13500 100 2 0.75 981781755 72200 16.57 13650 13760 13340 17420 9380 13400 13598.09 1.72 0 -7419 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1051 32.85 2.10 12 0.93 411.00 6426.00 54800 20240822 -75.36 10460 20241115 29.06 20400 -33.82 20250307 12510 7.91 20250203 54800 -75.36 20240822 10460 29.06 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N
9 20250401 091149 57 100.00 KOSDAQ 오락·문화 N N N N N 13710 310 2 2.31 383942215 28103 6.45 13650 13760 13560 17420 9380 13400 13661.97 1.72 0 1209 16000 14700 14020 12720 12040 14360 12380 8 4020 100 8300 10 1 7785000 1067 33.36 2.13 12 0.36 411.00 6426.00 54800 20240822 -74.98 10460 20241115 31.07 20400 -32.79 20250307 12510 9.59 20250203 54800 -74.98 20240822 10460 31.07 20241115 7.39 Y 476080 100 7 억 134050 N N 33340 N 00 N