ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054780/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160514,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3865,-250,5,-6.08,339331600,87108,174.54,4070,4070,3855,5340,2885,4115,3895.53,7.24,0,-24109,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,756,-6.88,1.79,12,0.45,-562.00,2158.00,7750,20240510,-50.13,3855,20250407,0.26,5500,-29.73,20250221,3855,0.26,20250407,7750,-50.13,20240510,3855,0.26,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,196,N,00,N
20250407,150518,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3885,-230,5,-5.59,328886725,84405,169.12,4070,4070,3855,5340,2885,4115,3896.53,7.24,0,-22947,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,759,-6.91,1.80,12,0.43,-562.00,2158.00,7750,20240510,-49.87,3855,20250407,0.78,5500,-29.36,20250221,3855,0.78,20250407,7750,-49.87,20240510,3855,0.78,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,140515,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3910,-205,5,-4.98,286362555,73431,147.13,4070,4070,3855,5340,2885,4115,3899.75,7.24,0,-22535,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,764,-6.96,1.81,12,0.38,-562.00,2158.00,7750,20240510,-49.55,3855,20250407,1.43,5500,-28.91,20250221,3855,1.43,20250407,7750,-49.55,20240510,3855,1.43,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,130513,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3905,-210,5,-5.10,265905540,68166,136.58,4070,4070,3855,5340,2885,4115,3900.85,7.24,0,-21103,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,763,-6.95,1.81,12,0.35,-562.00,2158.00,7750,20240510,-49.61,3855,20250407,1.30,5500,-29.00,20250221,3855,1.30,20250407,7750,-49.61,20240510,3855,1.30,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,120515,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3920,-195,5,-4.74,233726650,59895,120.01,4070,4070,3855,5340,2885,4115,3902.27,7.24,0,-22774,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,766,-6.98,1.82,12,0.31,-562.00,2158.00,7750,20240510,-49.42,3855,20250407,1.69,5500,-28.73,20250221,3855,1.69,20250407,7750,-49.42,20240510,3855,1.69,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,110515,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3945,-170,5,-4.13,188057375,48240,96.66,4070,4070,3855,5340,2885,4115,3898.37,7.24,0,-21519,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,771,-7.02,1.83,12,0.25,-562.00,2158.00,7750,20240510,-49.10,3855,20250407,2.33,5500,-28.27,20250221,3855,2.33,20250407,7750,-49.10,20240510,3855,2.33,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,100515,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3890,-225,5,-5.47,143779295,36866,73.87,4070,4070,3870,5340,2885,4115,3900.05,7.24,0,-18748,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,760,-6.92,1.80,12,0.19,-562.00,2158.00,7750,20240510,-49.81,3870,20250407,0.52,5500,-29.27,20250221,3870,0.52,20250407,7750,-49.81,20240510,3870,0.52,20250407,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250407,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3900,-215,5,-5.22,15296170,3876,7.77,4070,4070,3900,5340,2885,4115,3946.38,7.24,0,-1572,4258,4186,4078,4006,3898,4222,4042,98,1225,500,2880,5,1,19547793,762,-6.94,1.81,12,0.02,-562.00,2158.00,7750,20240510,-49.68,3875,20241115,0.65,5500,-29.09,20250221,3900,0.00,20250407,7750,-49.68,20240510,3875,0.65,20241115,2.37,Y,054780,500,97 억,,1414288,N,N,354,N,00,N
20250404,160513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4115,100,2,2.49,201585600,49773,93.15,4010,4150,3970,5210,2815,4015,4049.81,7.14,0,19107,4101,4057,4016,3972,3931,4037,3952,98,1195,500,2810,5,1,19547793,804,-7.32,1.91,12,0.25,-562.00,2158.00,7750,20240510,-46.90,3875,20241115,6.19,5500,-25.18,20250221,3940,4.44,20250401,7750,-46.90,20240510,3875,6.19,20241115,2.39,Y,054780,500,97 억,,1395047,N,N,354,N,00,N
20250404,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,60,2,1.49,157580230,39001,72.99,4010,4150,3970,5210,2815,4015,4040.42,7.14,0,10257,4101,4057,4016,3972,3931,4037,3952,98,1195,500,2810,5,1,19547793,797,-7.25,1.89,12,0.20,-562.00,2158.00,7750,20240510,-47.42,3875,20241115,5.16,5500,-25.91,20250221,3940,3.43,20250401,7750,-47.42,20240510,3875,5.16,20241115,2.39,Y,054780,500,97 억,,1395047,N,N,664,N,00,N
20250404,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,65,2,1.62,153473135,37989,71.10,4010,4150,3970,5210,2815,4015,4039.94,7.14,0,10044,4101,4057,4016,3972,3931,4037,3952,98,1195,500,2810,5,1,19547793,798,-7.26,1.89,12,0.19,-562.00,2158.00,7750,20240510,-47.35,3875,20241115,5.29,5500,-25.82,20250221,3940,3.55,20250401,7750,-47.35,20240510,3875,5.29,20241115,2.39,Y,054780,500,97 억,,1395047,N,N,664,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 20250407 160514 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3865 -250 5 -6.08 339331600 87108 174.54 4070 4070 3855 5340 2885 4115 3895.53 7.24 0 -24109 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 756 -6.88 1.79 12 0.45 -562.00 2158.00 7750 20240510 -50.13 3855 20250407 0.26 5500 -29.73 20250221 3855 0.26 20250407 7750 -50.13 20240510 3855 0.26 20250407 2.37 Y 054780 500 97 억 1414288 N N 196 N 00 N
3 20250407 150518 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3885 -230 5 -5.59 328886725 84405 169.12 4070 4070 3855 5340 2885 4115 3896.53 7.24 0 -22947 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 759 -6.91 1.80 12 0.43 -562.00 2158.00 7750 20240510 -49.87 3855 20250407 0.78 5500 -29.36 20250221 3855 0.78 20250407 7750 -49.87 20240510 3855 0.78 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
4 20250407 140515 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3910 -205 5 -4.98 286362555 73431 147.13 4070 4070 3855 5340 2885 4115 3899.75 7.24 0 -22535 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 764 -6.96 1.81 12 0.38 -562.00 2158.00 7750 20240510 -49.55 3855 20250407 1.43 5500 -28.91 20250221 3855 1.43 20250407 7750 -49.55 20240510 3855 1.43 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
5 20250407 130513 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3905 -210 5 -5.10 265905540 68166 136.58 4070 4070 3855 5340 2885 4115 3900.85 7.24 0 -21103 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 763 -6.95 1.81 12 0.35 -562.00 2158.00 7750 20240510 -49.61 3855 20250407 1.30 5500 -29.00 20250221 3855 1.30 20250407 7750 -49.61 20240510 3855 1.30 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
6 20250407 120515 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3920 -195 5 -4.74 233726650 59895 120.01 4070 4070 3855 5340 2885 4115 3902.27 7.24 0 -22774 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 766 -6.98 1.82 12 0.31 -562.00 2158.00 7750 20240510 -49.42 3855 20250407 1.69 5500 -28.73 20250221 3855 1.69 20250407 7750 -49.42 20240510 3855 1.69 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
7 20250407 110515 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3945 -170 5 -4.13 188057375 48240 96.66 4070 4070 3855 5340 2885 4115 3898.37 7.24 0 -21519 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 771 -7.02 1.83 12 0.25 -562.00 2158.00 7750 20240510 -49.10 3855 20250407 2.33 5500 -28.27 20250221 3855 2.33 20250407 7750 -49.10 20240510 3855 2.33 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
8 20250407 100515 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 3890 -225 5 -5.47 143779295 36866 73.87 4070 4070 3870 5340 2885 4115 3900.05 7.24 0 -18748 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 760 -6.92 1.80 12 0.19 -562.00 2158.00 7750 20240510 -49.81 3870 20250407 0.52 5500 -29.27 20250221 3870 0.52 20250407 7750 -49.81 20240510 3870 0.52 20250407 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
9 20250407 090515 57 100.00 KOSDAQ 오락·문화 N N N N N 3900 -215 5 -5.22 15296170 3876 7.77 4070 4070 3900 5340 2885 4115 3946.38 7.24 0 -1572 4258 4186 4078 4006 3898 4222 4042 98 1225 500 2880 5 1 19547793 762 -6.94 1.81 12 0.02 -562.00 2158.00 7750 20240510 -49.68 3875 20241115 0.65 5500 -29.09 20250221 3900 0.00 20250407 7750 -49.68 20240510 3875 0.65 20241115 2.37 Y 054780 500 97 억 1414288 N N 354 N 00 N
10 20250404 160513 57 100.00 KOSDAQ 오락·문화 N N N N N 4115 100 2 2.49 201585600 49773 93.15 4010 4150 3970 5210 2815 4015 4049.81 7.14 0 19107 4101 4057 4016 3972 3931 4037 3952 98 1195 500 2810 5 1 19547793 804 -7.32 1.91 12 0.25 -562.00 2158.00 7750 20240510 -46.90 3875 20241115 6.19 5500 -25.18 20250221 3940 4.44 20250401 7750 -46.90 20240510 3875 6.19 20241115 2.39 Y 054780 500 97 억 1395047 N N 354 N 00 N
11 20250404 150518 57 100.00 KOSDAQ 오락·문화 N N N N N 4075 60 2 1.49 157580230 39001 72.99 4010 4150 3970 5210 2815 4015 4040.42 7.14 0 10257 4101 4057 4016 3972 3931 4037 3952 98 1195 500 2810 5 1 19547793 797 -7.25 1.89 12 0.20 -562.00 2158.00 7750 20240510 -47.42 3875 20241115 5.16 5500 -25.91 20250221 3940 3.43 20250401 7750 -47.42 20240510 3875 5.16 20241115 2.39 Y 054780 500 97 억 1395047 N N 664 N 00 N
12 20250404 140519 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 65 2 1.62 153473135 37989 71.10 4010 4150 3970 5210 2815 4015 4039.94 7.14 0 10044 4101 4057 4016 3972 3931 4037 3952 98 1195 500 2810 5 1 19547793 798 -7.26 1.89 12 0.19 -562.00 2158.00 7750 20240510 -47.35 3875 20241115 5.29 5500 -25.82 20250221 3940 3.55 20250401 7750 -47.35 20240510 3875 5.29 20241115 2.39 Y 054780 500 97 억 1395047 N N 664 N 00 N