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
206560/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
20250407,160843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5550,-420,5,-7.04,656511220,117235,152.84,5700,5820,5510,7760,4180,5970,5599.97,2.98,0,-23932,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1410,-12.94,3.09,12,0.46,-429.00,1798.00,11150,20241226,-50.22,4870,20240805,13.96,8460,-34.40,20250220,5510,0.73,20250407,11150,-50.22,20241226,4870,13.96,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7551,N,00,N
20250407,150849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5570,-400,5,-6.70,630507850,112557,146.74,5700,5820,5510,7760,4180,5970,5601.68,2.98,0,-22620,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1415,-12.98,3.10,12,0.44,-429.00,1798.00,11150,20241226,-50.04,4870,20240805,14.37,8460,-34.16,20250220,5510,1.09,20250407,11150,-50.04,20241226,4870,14.37,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,140845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5600,-370,5,-6.20,604401070,107897,140.66,5700,5820,5510,7760,4180,5970,5601.65,2.98,0,-21926,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1423,-13.05,3.11,12,0.42,-429.00,1798.00,11150,20241226,-49.78,4870,20240805,14.99,8460,-33.81,20250220,5510,1.63,20250407,11150,-49.78,20241226,4870,14.99,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,130845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5610,-360,5,-6.03,565435800,100936,131.59,5700,5820,5510,7760,4180,5970,5601.92,2.98,0,-16965,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1426,-13.08,3.12,12,0.40,-429.00,1798.00,11150,20241226,-49.69,4870,20240805,15.20,8460,-33.69,20250220,5510,1.81,20250407,11150,-49.69,20241226,4870,15.20,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,120844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5600,-370,5,-6.20,541472985,96658,126.01,5700,5820,5510,7760,4180,5970,5601.95,2.98,0,-14342,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1423,-13.05,3.11,12,0.38,-429.00,1798.00,11150,20241226,-49.78,4870,20240805,14.99,8460,-33.81,20250220,5510,1.63,20250407,11150,-49.78,20241226,4870,14.99,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,110845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5620,-350,5,-5.86,509452360,90942,118.56,5700,5820,5510,7760,4180,5970,5601.95,2.98,0,-15016,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1428,-13.10,3.13,12,0.36,-429.00,1798.00,11150,20241226,-49.60,4870,20240805,15.40,8460,-33.57,20250220,5510,2.00,20250407,11150,-49.60,20241226,4870,15.40,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,100845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,-390,5,-6.53,427853290,76281,99.45,5700,5820,5520,7760,4180,5970,5608.91,2.98,0,-13029,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1418,-13.01,3.10,12,0.30,-429.00,1798.00,11150,20241226,-49.96,4870,20240805,14.58,8460,-34.04,20250220,5520,1.09,20250407,11150,-49.96,20241226,4870,14.58,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250407,090847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5670,-300,5,-5.03,74401220,13056,17.02,5700,5820,5670,7760,4180,5970,5698.62,2.98,0,1298,6230,6100,5850,5720,5470,6165,5785,127,1790,500,4170,10,1,25411736,1441,-13.22,3.15,12,0.05,-429.00,1798.00,11150,20241226,-49.15,4870,20240805,16.43,8460,-32.98,20250220,5550,2.16,20250403,11150,-49.15,20241226,4870,16.43,20240805,1.69,Y,206560,500,127 억,,756196,N,N,7026,N,00,N
20250404,160842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,210,2,3.65,443823895,76706,110.98,5600,5980,5600,7480,4040,5760,5786.04,2.97,0,240,6086,5922,5736,5572,5386,6005,5655,127,1720,500,4030,10,1,25411736,1517,-13.92,3.32,12,0.30,-429.00,1798.00,11150,20241226,-46.46,4870,20240805,22.59,8460,-29.43,20250220,5550,7.57,20250403,11150,-46.46,20241226,4870,22.59,20240805,1.72,Y,206560,500,127 억,,755813,N,N,7026,N,00,N
20250404,150851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5920,160,2,2.78,408803105,70825,102.47,5600,5920,5600,7480,4040,5760,5772.02,2.97,0,2651,6086,5922,5736,5572,5386,6005,5655,127,1720,500,4030,10,1,25411736,1504,-13.80,3.29,12,0.28,-429.00,1798.00,11150,20241226,-46.91,4870,20240805,21.56,8460,-30.02,20250220,5550,6.67,20250403,11150,-46.91,20241226,4870,21.56,20240805,1.72,Y,206560,500,127 억,,755813,N,N,13201,N,00,N
20250404,140853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,0,3,0.00,345802115,60001,86.81,5600,5880,5600,7480,4040,5760,5763.27,2.97,0,-731,6086,5922,5736,5572,5386,6005,5655,127,1720,500,4030,10,1,25411736,1464,-13.43,3.20,12,0.24,-429.00,1798.00,11150,20241226,-48.34,4870,20240805,18.28,8460,-31.91,20250220,5550,3.78,20250403,11150,-48.34,20241226,4870,18.28,20240805,1.72,Y,206560,500,127 억,,755813,N,N,13201,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 160843 57 100.00 KOSDAQ 오락·문화 N N N N N 5550 -420 5 -7.04 656511220 117235 152.84 5700 5820 5510 7760 4180 5970 5599.97 2.98 0 -23932 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1410 -12.94 3.09 12 0.46 -429.00 1798.00 11150 20241226 -50.22 4870 20240805 13.96 8460 -34.40 20250220 5510 0.73 20250407 11150 -50.22 20241226 4870 13.96 20240805 1.69 Y 206560 500 127 억 756196 N N 7551 N 00 N
3 20250407 150849 57 100.00 KOSDAQ 오락·문화 N N N N N 5570 -400 5 -6.70 630507850 112557 146.74 5700 5820 5510 7760 4180 5970 5601.68 2.98 0 -22620 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1415 -12.98 3.10 12 0.44 -429.00 1798.00 11150 20241226 -50.04 4870 20240805 14.37 8460 -34.16 20250220 5510 1.09 20250407 11150 -50.04 20241226 4870 14.37 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
4 20250407 140845 57 100.00 KOSDAQ 오락·문화 N N N N N 5600 -370 5 -6.20 604401070 107897 140.66 5700 5820 5510 7760 4180 5970 5601.65 2.98 0 -21926 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1423 -13.05 3.11 12 0.42 -429.00 1798.00 11150 20241226 -49.78 4870 20240805 14.99 8460 -33.81 20250220 5510 1.63 20250407 11150 -49.78 20241226 4870 14.99 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
5 20250407 130845 57 100.00 KOSDAQ 오락·문화 N N N N N 5610 -360 5 -6.03 565435800 100936 131.59 5700 5820 5510 7760 4180 5970 5601.92 2.98 0 -16965 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1426 -13.08 3.12 12 0.40 -429.00 1798.00 11150 20241226 -49.69 4870 20240805 15.20 8460 -33.69 20250220 5510 1.81 20250407 11150 -49.69 20241226 4870 15.20 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
6 20250407 120844 57 100.00 KOSDAQ 오락·문화 N N N N N 5600 -370 5 -6.20 541472985 96658 126.01 5700 5820 5510 7760 4180 5970 5601.95 2.98 0 -14342 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1423 -13.05 3.11 12 0.38 -429.00 1798.00 11150 20241226 -49.78 4870 20240805 14.99 8460 -33.81 20250220 5510 1.63 20250407 11150 -49.78 20241226 4870 14.99 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
7 20250407 110845 57 100.00 KOSDAQ 오락·문화 N N N N N 5620 -350 5 -5.86 509452360 90942 118.56 5700 5820 5510 7760 4180 5970 5601.95 2.98 0 -15016 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1428 -13.10 3.13 12 0.36 -429.00 1798.00 11150 20241226 -49.60 4870 20240805 15.40 8460 -33.57 20250220 5510 2.00 20250407 11150 -49.60 20241226 4870 15.40 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
8 20250407 100845 57 100.00 KOSDAQ 오락·문화 N N N N N 5580 -390 5 -6.53 427853290 76281 99.45 5700 5820 5520 7760 4180 5970 5608.91 2.98 0 -13029 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1418 -13.01 3.10 12 0.30 -429.00 1798.00 11150 20241226 -49.96 4870 20240805 14.58 8460 -34.04 20250220 5520 1.09 20250407 11150 -49.96 20241226 4870 14.58 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
9 20250407 090847 57 100.00 KOSDAQ 오락·문화 N N N N N 5670 -300 5 -5.03 74401220 13056 17.02 5700 5820 5670 7760 4180 5970 5698.62 2.98 0 1298 6230 6100 5850 5720 5470 6165 5785 127 1790 500 4170 10 1 25411736 1441 -13.22 3.15 12 0.05 -429.00 1798.00 11150 20241226 -49.15 4870 20240805 16.43 8460 -32.98 20250220 5550 2.16 20250403 11150 -49.15 20241226 4870 16.43 20240805 1.69 Y 206560 500 127 억 756196 N N 7026 N 00 N
10 20250404 160842 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 210 2 3.65 443823895 76706 110.98 5600 5980 5600 7480 4040 5760 5786.04 2.97 0 240 6086 5922 5736 5572 5386 6005 5655 127 1720 500 4030 10 1 25411736 1517 -13.92 3.32 12 0.30 -429.00 1798.00 11150 20241226 -46.46 4870 20240805 22.59 8460 -29.43 20250220 5550 7.57 20250403 11150 -46.46 20241226 4870 22.59 20240805 1.72 Y 206560 500 127 억 755813 N N 7026 N 00 N
11 20250404 150851 57 100.00 KOSDAQ 오락·문화 N N N N N 5920 160 2 2.78 408803105 70825 102.47 5600 5920 5600 7480 4040 5760 5772.02 2.97 0 2651 6086 5922 5736 5572 5386 6005 5655 127 1720 500 4030 10 1 25411736 1504 -13.80 3.29 12 0.28 -429.00 1798.00 11150 20241226 -46.91 4870 20240805 21.56 8460 -30.02 20250220 5550 6.67 20250403 11150 -46.91 20241226 4870 21.56 20240805 1.72 Y 206560 500 127 억 755813 N N 13201 N 00 N
12 20250404 140853 57 100.00 KOSDAQ 오락·문화 N N N N N 5760 0 3 0.00 345802115 60001 86.81 5600 5880 5600 7480 4040 5760 5763.27 2.97 0 -731 6086 5922 5736 5572 5386 6005 5655 127 1720 500 4030 10 1 25411736 1464 -13.43 3.20 12 0.24 -429.00 1798.00 11150 20241226 -48.34 4870 20240805 18.28 8460 -31.91 20250220 5550 3.78 20250403 11150 -48.34 20241226 4870 18.28 20240805 1.72 Y 206560 500 127 억 755813 N N 13201 N 00 N