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
058400/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
20250407,160519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,930,-18,5,-1.90,10190741763,10692673,68.79,906,995,867,1232,664,948,953.13,0.00,0,-828,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1232,15.25,0.56,12,8.07,61.00,1659.00,1008,20250404,-7.74,660,20240805,40.91,1008,-7.74,20250404,746,24.66,20250331,1008,-7.74,20250404,660,40.91,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,917,-31,5,-3.27,9838632415,10312711,66.34,906,995,867,1232,664,948,954.03,0.00,0,-825,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1214,15.03,0.55,12,7.79,61.00,1659.00,1008,20250404,-9.03,660,20240805,38.94,1008,-9.03,20250404,746,22.92,20250331,1008,-9.03,20250404,660,38.94,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,140521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,910,-38,5,-4.01,9544303118,9989770,64.26,906,995,867,1232,664,948,955.41,0.00,0,-825,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1205,14.92,0.55,12,7.54,61.00,1659.00,1008,20250404,-9.72,660,20240805,37.88,1008,-9.72,20250404,746,21.98,20250331,1008,-9.72,20250404,660,37.88,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,130519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,927,-21,5,-2.22,8938571108,9328394,60.01,906,995,867,1232,664,948,958.22,0.00,0,-825,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1228,15.20,0.56,12,7.04,61.00,1659.00,1008,20250404,-8.04,660,20240805,40.45,1008,-8.04,20250404,746,24.26,20250331,1008,-8.04,20250404,660,40.45,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,120520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,955,7,2,0.74,8509964119,8873401,57.08,906,995,867,1232,664,948,959.05,0.00,0,-828,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1265,15.66,0.58,12,6.70,61.00,1659.00,1008,20250404,-5.26,660,20240805,44.70,1008,-5.26,20250404,746,28.02,20250331,1008,-5.26,20250404,660,44.70,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,110520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,983,35,2,3.69,7649087103,7972504,51.29,906,995,867,1232,664,948,959.44,0.00,0,-828,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1302,16.11,0.59,12,6.02,61.00,1659.00,1008,20250404,-2.48,660,20240805,48.94,1008,-2.48,20250404,746,31.77,20250331,1008,-2.48,20250404,660,48.94,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,100520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,962,14,2,1.48,5059941688,5331342,34.30,906,992,867,1232,664,948,949.09,0.00,0,27,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1274,15.77,0.58,12,4.03,61.00,1659.00,1008,20250404,-4.56,660,20240805,45.76,1008,-4.56,20250404,746,28.95,20250331,1008,-4.56,20250404,660,45.76,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250407,090521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,907,-41,5,-4.32,620225498,681509,4.38,906,930,905,1232,664,948,909.77,0.00,0,10,1119,1033,922,836,725,1076,879,662,284,500,680,1,1,132429720,1201,14.87,0.55,12,0.51,61.00,1659.00,1008,20250404,-10.02,660,20240805,37.42,1008,-10.02,20250404,746,21.58,20250331,1008,-10.02,20250404,660,37.42,20240805,2.02,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250404,160518,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,948,103,2,12.19,14256122004,15383137,130.10,845,1008,811,1098,592,845,926.66,0.00,0,-13513,963,903,855,795,747,934,826,662,253,500,600,1,1,132429720,1255,15.54,0.57,12,11.62,61.00,1659.00,1008,20250404,-5.95,660,20240805,43.64,1008,-5.95,20250404,746,27.08,20250331,1008,-5.95,20250404,660,43.64,20240805,2.04,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250404,150523,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,921,76,2,8.99,13314812732,14385649,121.66,845,1008,811,1098,592,845,925.56,0.00,0,-11958,963,903,855,795,747,934,826,662,253,500,600,1,1,132429720,1220,15.10,0.56,12,10.86,61.00,1659.00,1008,20250404,-8.63,660,20240805,39.55,1008,-8.63,20250404,746,23.46,20250331,1008,-8.63,20250404,660,39.55,20240805,2.04,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250404,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,877,32,2,3.79,4412090873,5116385,43.27,845,905,811,1098,592,845,862.35,0.00,0,-10907,963,903,855,795,747,934,826,662,253,500,600,1,1,132429720,1161,14.38,0.53,12,3.86,61.00,1659.00,960,20241217,-8.65,660,20240805,32.88,915,-4.15,20250403,746,17.56,20250331,960,-8.65,20241217,660,32.88,20240805,2.04,Y,058400,500,662 억,,0,N,N,0,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 160519 57 100.00 KOSDAQ 오락·문화 N N N N N 930 -18 5 -1.90 10190741763 10692673 68.79 906 995 867 1232 664 948 953.13 0.00 0 -828 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1232 15.25 0.56 12 8.07 61.00 1659.00 1008 20250404 -7.74 660 20240805 40.91 1008 -7.74 20250404 746 24.66 20250331 1008 -7.74 20250404 660 40.91 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
3 20250407 150523 57 100.00 KOSDAQ 오락·문화 N N N N N 917 -31 5 -3.27 9838632415 10312711 66.34 906 995 867 1232 664 948 954.03 0.00 0 -825 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1214 15.03 0.55 12 7.79 61.00 1659.00 1008 20250404 -9.03 660 20240805 38.94 1008 -9.03 20250404 746 22.92 20250331 1008 -9.03 20250404 660 38.94 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
4 20250407 140521 57 100.00 KOSDAQ 오락·문화 N N N N N 910 -38 5 -4.01 9544303118 9989770 64.26 906 995 867 1232 664 948 955.41 0.00 0 -825 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1205 14.92 0.55 12 7.54 61.00 1659.00 1008 20250404 -9.72 660 20240805 37.88 1008 -9.72 20250404 746 21.98 20250331 1008 -9.72 20250404 660 37.88 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
5 20250407 130519 57 100.00 KOSDAQ 오락·문화 N N N N N 927 -21 5 -2.22 8938571108 9328394 60.01 906 995 867 1232 664 948 958.22 0.00 0 -825 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1228 15.20 0.56 12 7.04 61.00 1659.00 1008 20250404 -8.04 660 20240805 40.45 1008 -8.04 20250404 746 24.26 20250331 1008 -8.04 20250404 660 40.45 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
6 20250407 120520 57 100.00 KOSDAQ 오락·문화 N N N N N 955 7 2 0.74 8509964119 8873401 57.08 906 995 867 1232 664 948 959.05 0.00 0 -828 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1265 15.66 0.58 12 6.70 61.00 1659.00 1008 20250404 -5.26 660 20240805 44.70 1008 -5.26 20250404 746 28.02 20250331 1008 -5.26 20250404 660 44.70 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
7 20250407 110520 57 100.00 KOSDAQ 오락·문화 N N N N N 983 35 2 3.69 7649087103 7972504 51.29 906 995 867 1232 664 948 959.44 0.00 0 -828 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1302 16.11 0.59 12 6.02 61.00 1659.00 1008 20250404 -2.48 660 20240805 48.94 1008 -2.48 20250404 746 31.77 20250331 1008 -2.48 20250404 660 48.94 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
8 20250407 100520 57 100.00 KOSDAQ 오락·문화 N N N N N 962 14 2 1.48 5059941688 5331342 34.30 906 992 867 1232 664 948 949.09 0.00 0 27 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1274 15.77 0.58 12 4.03 61.00 1659.00 1008 20250404 -4.56 660 20240805 45.76 1008 -4.56 20250404 746 28.95 20250331 1008 -4.56 20250404 660 45.76 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
9 20250407 090521 57 100.00 KOSDAQ 오락·문화 N N N N N 907 -41 5 -4.32 620225498 681509 4.38 906 930 905 1232 664 948 909.77 0.00 0 10 1119 1033 922 836 725 1076 879 662 284 500 680 1 1 132429720 1201 14.87 0.55 12 0.51 61.00 1659.00 1008 20250404 -10.02 660 20240805 37.42 1008 -10.02 20250404 746 21.58 20250331 1008 -10.02 20250404 660 37.42 20240805 2.02 Y 058400 500 662 억 0 N N 0 N 00 N
10 20250404 160518 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 948 103 2 12.19 14256122004 15383137 130.10 845 1008 811 1098 592 845 926.66 0.00 0 -13513 963 903 855 795 747 934 826 662 253 500 600 1 1 132429720 1255 15.54 0.57 12 11.62 61.00 1659.00 1008 20250404 -5.95 660 20240805 43.64 1008 -5.95 20250404 746 27.08 20250331 1008 -5.95 20250404 660 43.64 20240805 2.04 Y 058400 500 662 억 0 N N 0 N 00 N
11 20250404 150523 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 921 76 2 8.99 13314812732 14385649 121.66 845 1008 811 1098 592 845 925.56 0.00 0 -11958 963 903 855 795 747 934 826 662 253 500 600 1 1 132429720 1220 15.10 0.56 12 10.86 61.00 1659.00 1008 20250404 -8.63 660 20240805 39.55 1008 -8.63 20250404 746 23.46 20250331 1008 -8.63 20250404 660 39.55 20240805 2.04 Y 058400 500 662 억 0 N N 0 N 00 N
12 20250404 140524 57 100.00 KOSDAQ 오락·문화 N N N N N 877 32 2 3.79 4412090873 5116385 43.27 845 905 811 1098 592 845 862.35 0.00 0 -10907 963 903 855 795 747 934 826 662 253 500 600 1 1 132429720 1161 14.38 0.53 12 3.86 61.00 1659.00 960 20241217 -8.65 660 20240805 32.88 915 -4.15 20250403 746 17.56 20250331 960 -8.65 20241217 660 32.88 20240805 2.04 Y 058400 500 662 억 0 N N 0 N 00 N