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
134060/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
20250407,160747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4095,-100,5,-2.38,29832180,7311,105.39,4170,4235,3950,5450,2940,4195,4080.45,0.81,0,-198,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,195,8.17,0.69,12,0.15,501.00,5915.00,5440,20240605,-24.72,3880,20250312,5.54,4610,-11.17,20250226,3880,5.54,20250312,5440,-24.72,20240605,3880,5.54,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4155,-40,5,-0.95,29704515,7280,104.94,4170,4235,3950,5450,2940,4195,4080.29,0.81,0,-198,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,198,8.29,0.70,12,0.15,501.00,5915.00,5440,20240605,-23.62,3880,20250312,7.09,4610,-9.87,20250226,3880,7.09,20250312,5440,-23.62,20240605,3880,7.09,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,140750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,5,2,0.12,26238570,6447,92.94,4170,4235,3950,5450,2940,4195,4069.89,0.81,0,-132,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,200,8.38,0.71,12,0.14,501.00,5915.00,5440,20240605,-22.79,3880,20250312,8.25,4610,-8.89,20250226,3880,8.25,20250312,5440,-22.79,20240605,3880,8.25,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,130749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,-150,5,-3.58,18287860,4547,65.55,4170,4235,3950,5450,2940,4195,4021.96,0.81,0,123,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,193,8.07,0.68,12,0.10,501.00,5915.00,5440,20240605,-25.64,3880,20250312,4.25,4610,-12.26,20250226,3880,4.25,20250312,5440,-25.64,20240605,3880,4.25,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,120749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4055,-140,5,-3.34,15780965,3931,56.67,4170,4235,3950,5450,2940,4195,4014.49,0.81,0,127,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,193,8.09,0.69,12,0.08,501.00,5915.00,5440,20240605,-25.46,3880,20250312,4.51,4610,-12.04,20250226,3880,4.51,20250312,5440,-25.46,20240605,3880,4.51,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,110750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4010,-185,5,-4.41,14823085,3694,53.25,4170,4235,3950,5450,2940,4195,4012.75,0.81,0,135,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,191,8.00,0.68,12,0.08,501.00,5915.00,5440,20240605,-26.29,3880,20250312,3.35,4610,-13.02,20250226,3880,3.35,20250312,5440,-26.29,20240605,3880,3.35,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,100749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3980,-215,5,-5.13,5783530,1433,20.66,4170,4235,3950,5450,2940,4195,4035.96,0.81,0,53,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,190,7.94,0.67,12,0.03,501.00,5915.00,5440,20240605,-26.84,3880,20250312,2.58,4610,-13.67,20250226,3880,2.58,20250312,5440,-26.84,20240605,3880,2.58,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250407,090751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,0,3,0.00,133805,32,0.46,4170,4235,4170,5450,2940,4195,4181.41,0.81,0,0,4455,4325,4200,4070,3945,4390,4135,24,1255,500,2760,5,1,4769250,200,8.37,0.71,12,0.00,501.00,5915.00,5440,20240605,-22.89,3880,20250312,8.12,4610,-9.00,20250226,3880,8.12,20250312,5440,-22.89,20240605,3880,8.12,20250312,0.00,Y,134060,500,23 억,,38519,N,N,0,N,00,N
20250404,160747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,70,2,1.70,28750415,6937,136.72,4125,4330,4075,5360,2890,4125,4144.50,0.81,0,70,4191,4157,4136,4102,4081,4147,4092,24,1235,500,2720,5,1,4769250,200,8.37,0.71,12,0.15,501.00,5915.00,5440,20240605,-22.89,3880,20250312,8.12,4610,-9.00,20250226,3880,8.12,20250312,5440,-22.89,20240605,3880,8.12,20250312,0.00,Y,134060,500,23 억,,38566,N,N,0,N,00,N
20250404,150754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4220,95,2,2.30,27659400,6677,131.59,4125,4330,4075,5360,2890,4125,4142.49,0.81,0,91,4191,4157,4136,4102,4081,4147,4092,24,1235,500,2720,5,1,4769250,201,8.42,0.71,12,0.14,501.00,5915.00,5440,20240605,-22.43,3880,20250312,8.76,4610,-8.46,20250226,3880,8.76,20250312,5440,-22.43,20240605,3880,8.76,20250312,0.00,Y,134060,500,23 억,,38566,N,N,0,N,00,N
20250404,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,110,2,2.67,23837575,5772,113.76,4125,4330,4075,5360,2890,4125,4129.86,0.81,0,89,4191,4157,4136,4102,4081,4147,4092,24,1235,500,2720,5,1,4769250,202,8.45,0.72,12,0.12,501.00,5915.00,5440,20240605,-22.15,3880,20250312,9.15,4610,-8.13,20250226,3880,9.15,20250312,5440,-22.15,20240605,3880,9.15,20250312,0.00,Y,134060,500,23 억,,38566,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 160747 57 100.00 KOSDAQ 오락·문화 N N N N N 4095 -100 5 -2.38 29832180 7311 105.39 4170 4235 3950 5450 2940 4195 4080.45 0.81 0 -198 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 195 8.17 0.69 12 0.15 501.00 5915.00 5440 20240605 -24.72 3880 20250312 5.54 4610 -11.17 20250226 3880 5.54 20250312 5440 -24.72 20240605 3880 5.54 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
3 20250407 150753 57 100.00 KOSDAQ 오락·문화 N N N N N 4155 -40 5 -0.95 29704515 7280 104.94 4170 4235 3950 5450 2940 4195 4080.29 0.81 0 -198 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 198 8.29 0.70 12 0.15 501.00 5915.00 5440 20240605 -23.62 3880 20250312 7.09 4610 -9.87 20250226 3880 7.09 20250312 5440 -23.62 20240605 3880 7.09 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
4 20250407 140750 57 100.00 KOSDAQ 오락·문화 N N N N N 4200 5 2 0.12 26238570 6447 92.94 4170 4235 3950 5450 2940 4195 4069.89 0.81 0 -132 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 200 8.38 0.71 12 0.14 501.00 5915.00 5440 20240605 -22.79 3880 20250312 8.25 4610 -8.89 20250226 3880 8.25 20250312 5440 -22.79 20240605 3880 8.25 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
5 20250407 130749 57 100.00 KOSDAQ 오락·문화 N N N N N 4045 -150 5 -3.58 18287860 4547 65.55 4170 4235 3950 5450 2940 4195 4021.96 0.81 0 123 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 193 8.07 0.68 12 0.10 501.00 5915.00 5440 20240605 -25.64 3880 20250312 4.25 4610 -12.26 20250226 3880 4.25 20250312 5440 -25.64 20240605 3880 4.25 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
6 20250407 120749 57 100.00 KOSDAQ 오락·문화 N N N N N 4055 -140 5 -3.34 15780965 3931 56.67 4170 4235 3950 5450 2940 4195 4014.49 0.81 0 127 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 193 8.09 0.69 12 0.08 501.00 5915.00 5440 20240605 -25.46 3880 20250312 4.51 4610 -12.04 20250226 3880 4.51 20250312 5440 -25.46 20240605 3880 4.51 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
7 20250407 110750 57 100.00 KOSDAQ 오락·문화 N N N N N 4010 -185 5 -4.41 14823085 3694 53.25 4170 4235 3950 5450 2940 4195 4012.75 0.81 0 135 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 191 8.00 0.68 12 0.08 501.00 5915.00 5440 20240605 -26.29 3880 20250312 3.35 4610 -13.02 20250226 3880 3.35 20250312 5440 -26.29 20240605 3880 3.35 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
8 20250407 100749 57 100.00 KOSDAQ 오락·문화 N N N N N 3980 -215 5 -5.13 5783530 1433 20.66 4170 4235 3950 5450 2940 4195 4035.96 0.81 0 53 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 190 7.94 0.67 12 0.03 501.00 5915.00 5440 20240605 -26.84 3880 20250312 2.58 4610 -13.67 20250226 3880 2.58 20250312 5440 -26.84 20240605 3880 2.58 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
9 20250407 090751 57 100.00 KOSDAQ 오락·문화 N N N N N 4195 0 3 0.00 133805 32 0.46 4170 4235 4170 5450 2940 4195 4181.41 0.81 0 0 4455 4325 4200 4070 3945 4390 4135 24 1255 500 2760 5 1 4769250 200 8.37 0.71 12 0.00 501.00 5915.00 5440 20240605 -22.89 3880 20250312 8.12 4610 -9.00 20250226 3880 8.12 20250312 5440 -22.89 20240605 3880 8.12 20250312 0.00 Y 134060 500 23 억 38519 N N 0 N 00 N
10 20250404 160747 57 100.00 KOSDAQ 오락·문화 N N N N N 4195 70 2 1.70 28750415 6937 136.72 4125 4330 4075 5360 2890 4125 4144.50 0.81 0 70 4191 4157 4136 4102 4081 4147 4092 24 1235 500 2720 5 1 4769250 200 8.37 0.71 12 0.15 501.00 5915.00 5440 20240605 -22.89 3880 20250312 8.12 4610 -9.00 20250226 3880 8.12 20250312 5440 -22.89 20240605 3880 8.12 20250312 0.00 Y 134060 500 23 억 38566 N N 0 N 00 N
11 20250404 150754 57 100.00 KOSDAQ 오락·문화 N N N N N 4220 95 2 2.30 27659400 6677 131.59 4125 4330 4075 5360 2890 4125 4142.49 0.81 0 91 4191 4157 4136 4102 4081 4147 4092 24 1235 500 2720 5 1 4769250 201 8.42 0.71 12 0.14 501.00 5915.00 5440 20240605 -22.43 3880 20250312 8.76 4610 -8.46 20250226 3880 8.76 20250312 5440 -22.43 20240605 3880 8.76 20250312 0.00 Y 134060 500 23 억 38566 N N 0 N 00 N
12 20250404 140756 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 110 2 2.67 23837575 5772 113.76 4125 4330 4075 5360 2890 4125 4129.86 0.81 0 89 4191 4157 4136 4102 4081 4147 4092 24 1235 500 2720 5 1 4769250 202 8.45 0.72 12 0.12 501.00 5915.00 5440 20240605 -22.15 3880 20250312 9.15 4610 -8.13 20250226 3880 9.15 20250312 5440 -22.15 20240605 3880 9.15 20250312 0.00 Y 134060 500 23 억 38566 N N 0 N 00 N