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
063440/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
20250407,160529,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1384,-12,5,-0.86,376369840,272052,61.97,1365,1410,1340,1814,978,1396,1383.45,1.04,0,14209,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,637,13.06,1.03,12,0.59,106.00,1343.00,2035,20240327,-31.99,1194,20240805,15.91,1496,-7.49,20250220,1212,14.19,20250203,1960,-29.39,20240502,1194,15.91,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,150534,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1379,-17,5,-1.22,351568196,254019,57.86,1365,1410,1340,1814,978,1396,1384.02,1.04,0,10452,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,635,13.01,1.03,12,0.55,106.00,1343.00,2035,20240327,-32.24,1194,20240805,15.49,1496,-7.82,20250220,1212,13.78,20250203,1960,-29.64,20240502,1194,15.49,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,140532,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1373,-23,5,-1.65,336652992,243192,55.40,1365,1410,1340,1814,978,1396,1384.31,1.04,0,9759,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,632,12.95,1.02,12,0.53,106.00,1343.00,2035,20240327,-32.53,1194,20240805,14.99,1496,-8.22,20250220,1212,13.28,20250203,1960,-29.95,20240502,1194,14.99,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,130530,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1375,-21,5,-1.50,320473007,231451,52.72,1365,1410,1340,1814,978,1396,1384.63,1.04,0,15259,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,633,12.97,1.02,12,0.50,106.00,1343.00,2035,20240327,-32.43,1194,20240805,15.16,1496,-8.09,20250220,1212,13.45,20250203,1960,-29.85,20240502,1194,15.16,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,120531,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1378,-18,5,-1.29,304999533,220210,50.16,1365,1410,1340,1814,978,1396,1385.04,1.04,0,21311,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,634,13.00,1.03,12,0.48,106.00,1343.00,2035,20240327,-32.29,1194,20240805,15.41,1496,-7.89,20250220,1212,13.70,20250203,1960,-29.69,20240502,1194,15.41,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,110531,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1386,-10,5,-0.72,222460641,160786,36.63,1365,1410,1340,1814,978,1396,1383.58,1.04,0,13206,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,638,13.08,1.03,12,0.35,106.00,1343.00,2035,20240327,-31.89,1194,20240805,16.08,1496,-7.35,20250220,1212,14.36,20250203,1960,-29.29,20240502,1194,16.08,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,100531,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1394,-2,5,-0.14,180013553,130206,29.66,1365,1410,1340,1814,978,1396,1382.53,1.04,0,20182,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,642,13.15,1.04,12,0.28,106.00,1343.00,2035,20240327,-31.50,1194,20240805,16.75,1496,-6.82,20250220,1212,15.02,20250203,1960,-28.88,20240502,1194,16.75,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250407,090531,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1369,-27,5,-1.93,36137900,26472,6.03,1365,1370,1340,1814,978,1396,1365.13,1.04,0,-3264,1451,1423,1389,1361,1327,1437,1375,234,418,500,1000,1,1,46029154,630,12.92,1.02,12,0.06,106.00,1343.00,2035,20240327,-32.73,1194,20240805,14.66,1496,-8.49,20250220,1212,12.95,20250203,1960,-30.15,20240502,1194,14.66,20240805,2.55,Y,063440,500,233 억,,476744,N,N,0,N,00,N
20250404,160529,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1396,25,2,1.82,609518122,437745,266.92,1358,1417,1355,1782,960,1371,1392.41,0.90,0,63101,1413,1392,1351,1330,1289,1402,1340,234,411,500,980,1,1,46029154,643,13.17,1.04,12,0.95,106.00,1343.00,2035,20240327,-31.40,1194,20240805,16.92,1496,-6.68,20250220,1212,15.18,20250203,1960,-28.78,20240502,1194,16.92,20240805,2.55,Y,063440,500,233 억,,413972,N,N,0,N,00,N
20250404,150534,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1393,22,2,1.60,562177591,403629,246.12,1358,1417,1355,1782,960,1371,1392.81,0.90,0,62533,1413,1392,1351,1330,1289,1402,1340,234,411,500,980,1,1,46029154,641,13.14,1.04,12,0.88,106.00,1343.00,2035,20240327,-31.55,1194,20240805,16.67,1496,-6.89,20250220,1212,14.93,20250203,1960,-28.93,20240502,1194,16.67,20240805,2.55,Y,063440,500,233 억,,413972,N,N,0,N,00,N
20250404,140536,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1395,24,2,1.75,535967702,384815,234.65,1358,1417,1355,1782,960,1371,1392.79,0.90,0,62065,1413,1392,1351,1330,1289,1402,1340,234,411,500,980,1,1,46029154,642,13.16,1.04,12,0.84,106.00,1343.00,2035,20240327,-31.45,1194,20240805,16.83,1496,-6.75,20250220,1212,15.10,20250203,1960,-28.83,20240502,1194,16.83,20240805,2.55,Y,063440,500,233 억,,413972,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 160529 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1384 -12 5 -0.86 376369840 272052 61.97 1365 1410 1340 1814 978 1396 1383.45 1.04 0 14209 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 637 13.06 1.03 12 0.59 106.00 1343.00 2035 20240327 -31.99 1194 20240805 15.91 1496 -7.49 20250220 1212 14.19 20250203 1960 -29.39 20240502 1194 15.91 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
3 20250407 150534 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1379 -17 5 -1.22 351568196 254019 57.86 1365 1410 1340 1814 978 1396 1384.02 1.04 0 10452 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 635 13.01 1.03 12 0.55 106.00 1343.00 2035 20240327 -32.24 1194 20240805 15.49 1496 -7.82 20250220 1212 13.78 20250203 1960 -29.64 20240502 1194 15.49 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
4 20250407 140532 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1373 -23 5 -1.65 336652992 243192 55.40 1365 1410 1340 1814 978 1396 1384.31 1.04 0 9759 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 632 12.95 1.02 12 0.53 106.00 1343.00 2035 20240327 -32.53 1194 20240805 14.99 1496 -8.22 20250220 1212 13.28 20250203 1960 -29.95 20240502 1194 14.99 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
5 20250407 130530 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1375 -21 5 -1.50 320473007 231451 52.72 1365 1410 1340 1814 978 1396 1384.63 1.04 0 15259 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 633 12.97 1.02 12 0.50 106.00 1343.00 2035 20240327 -32.43 1194 20240805 15.16 1496 -8.09 20250220 1212 13.45 20250203 1960 -29.85 20240502 1194 15.16 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
6 20250407 120531 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1378 -18 5 -1.29 304999533 220210 50.16 1365 1410 1340 1814 978 1396 1385.04 1.04 0 21311 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 634 13.00 1.03 12 0.48 106.00 1343.00 2035 20240327 -32.29 1194 20240805 15.41 1496 -7.89 20250220 1212 13.70 20250203 1960 -29.69 20240502 1194 15.41 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
7 20250407 110531 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1386 -10 5 -0.72 222460641 160786 36.63 1365 1410 1340 1814 978 1396 1383.58 1.04 0 13206 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 638 13.08 1.03 12 0.35 106.00 1343.00 2035 20240327 -31.89 1194 20240805 16.08 1496 -7.35 20250220 1212 14.36 20250203 1960 -29.29 20240502 1194 16.08 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
8 20250407 100531 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1394 -2 5 -0.14 180013553 130206 29.66 1365 1410 1340 1814 978 1396 1382.53 1.04 0 20182 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 642 13.15 1.04 12 0.28 106.00 1343.00 2035 20240327 -31.50 1194 20240805 16.75 1496 -6.82 20250220 1212 15.02 20250203 1960 -28.88 20240502 1194 16.75 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
9 20250407 090531 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1369 -27 5 -1.93 36137900 26472 6.03 1365 1370 1340 1814 978 1396 1365.13 1.04 0 -3264 1451 1423 1389 1361 1327 1437 1375 234 418 500 1000 1 1 46029154 630 12.92 1.02 12 0.06 106.00 1343.00 2035 20240327 -32.73 1194 20240805 14.66 1496 -8.49 20250220 1212 12.95 20250203 1960 -30.15 20240502 1194 14.66 20240805 2.55 Y 063440 500 233 억 476744 N N 0 N 00 N
10 20250404 160529 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1396 25 2 1.82 609518122 437745 266.92 1358 1417 1355 1782 960 1371 1392.41 0.90 0 63101 1413 1392 1351 1330 1289 1402 1340 234 411 500 980 1 1 46029154 643 13.17 1.04 12 0.95 106.00 1343.00 2035 20240327 -31.40 1194 20240805 16.92 1496 -6.68 20250220 1212 15.18 20250203 1960 -28.78 20240502 1194 16.92 20240805 2.55 Y 063440 500 233 억 413972 N N 0 N 00 N
11 20250404 150534 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1393 22 2 1.60 562177591 403629 246.12 1358 1417 1355 1782 960 1371 1392.81 0.90 0 62533 1413 1392 1351 1330 1289 1402 1340 234 411 500 980 1 1 46029154 641 13.14 1.04 12 0.88 106.00 1343.00 2035 20240327 -31.55 1194 20240805 16.67 1496 -6.89 20250220 1212 14.93 20250203 1960 -28.93 20240502 1194 16.67 20240805 2.55 Y 063440 500 233 억 413972 N N 0 N 00 N
12 20250404 140536 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1395 24 2 1.75 535967702 384815 234.65 1358 1417 1355 1782 960 1371 1392.79 0.90 0 62065 1413 1392 1351 1330 1289 1402 1340 234 411 500 980 1 1 46029154 642 13.16 1.04 12 0.84 106.00 1343.00 2035 20240327 -31.45 1194 20240805 16.83 1496 -6.75 20250220 1212 15.10 20250203 1960 -28.83 20240502 1194 16.83 20240805 2.55 Y 063440 500 233 억 413972 N N 0 N 00 N