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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,832,-13,5,-1.54,1172190646,1398126,51.17,833,862,829,1098,592,845,838.40,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1102,13.64,0.50,12,1.06,61.00,1659.00,1099,20250408,-24.29,660,20240805,26.06,1099,-24.29,20250408,746,11.53,20250331,1099,-24.29,20250408,660,26.06,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,150535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,834,-11,5,-1.30,1041115788,1240631,45.40,833,862,829,1098,592,845,839.18,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1104,13.67,0.50,12,0.94,61.00,1659.00,1099,20250408,-24.11,660,20240805,26.36,1099,-24.11,20250408,746,11.80,20250331,1099,-24.11,20250408,660,26.36,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,845,0,3,0.00,912530621,1087074,39.79,833,862,829,1098,592,845,839.43,0.00,0,2460,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1119,13.85,0.51,12,0.82,61.00,1659.00,1099,20250408,-23.11,660,20240805,28.03,1099,-23.11,20250408,746,13.27,20250331,1099,-23.11,20250408,660,28.03,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,130534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,843,-2,5,-0.24,689614142,824618,30.18,833,845,829,1098,592,845,836.28,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1116,13.82,0.51,12,0.62,61.00,1659.00,1099,20250408,-23.29,660,20240805,27.73,1099,-23.29,20250408,746,13.00,20250331,1099,-23.29,20250408,660,27.73,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,120536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,835,-10,5,-1.18,609454784,729044,26.68,833,845,829,1098,592,845,835.96,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1106,13.69,0.50,12,0.55,61.00,1659.00,1099,20250408,-24.02,660,20240805,26.52,1099,-24.02,20250408,746,11.93,20250331,1099,-24.02,20250408,660,26.52,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,110532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,833,-12,5,-1.42,524057042,626836,22.94,833,845,829,1098,592,845,836.03,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1103,13.66,0.50,12,0.47,61.00,1659.00,1099,20250408,-24.20,660,20240805,26.21,1099,-24.20,20250408,746,11.66,20250331,1099,-24.20,20250408,660,26.21,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,100534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,837,-8,5,-0.95,421682142,504435,18.46,833,845,829,1098,592,845,835.94,0.00,0,3,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1108,13.72,0.50,12,0.38,61.00,1659.00,1099,20250408,-23.84,660,20240805,26.82,1099,-23.84,20250408,746,12.20,20250331,1099,-23.84,20250408,660,26.82,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250414,090535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,834,-11,5,-1.30,97306622,116466,4.26,833,844,832,1098,592,845,835.45,0.00,0,1,923,884,864,825,805,874,815,662,253,500,600,1,1,132429720,1104,13.67,0.50,12,0.09,61.00,1659.00,1099,20250408,-24.11,660,20240805,26.36,1099,-24.11,20250408,746,11.80,20250331,1099,-24.11,20250408,660,26.36,20240805,3.16,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250411,160528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,845,-63,5,-6.94,2275444851,2636800,43.96,891,903,844,1180,636,908,863.00,0.00,0,-373,1046,976,925,855,804,1012,891,662,272,500,650,1,1,132429720,1119,13.85,0.51,12,1.99,61.00,1659.00,1099,20250408,-23.11,660,20240805,28.03,1099,-23.11,20250408,746,13.27,20250331,1099,-23.11,20250408,660,28.03,20240805,3.12,Y,058400,500,662 억,,0,N,N,12,N,00,N
20250411,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,853,-55,5,-6.06,2136799662,2473027,41.23,891,903,844,1180,636,908,864.04,0.00,0,-373,1046,976,925,855,804,1012,891,662,272,500,650,1,1,132429720,1130,13.98,0.51,12,1.87,61.00,1659.00,1099,20250408,-22.38,660,20240805,29.24,1099,-22.38,20250408,746,14.34,20250331,1099,-22.38,20250408,660,29.24,20240805,3.12,Y,058400,500,662 억,,0,N,N,12,N,00,N
20250411,140532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,851,-57,5,-6.28,1981648390,2290058,38.18,891,903,844,1180,636,908,865.33,0.00,0,-373,1046,976,925,855,804,1012,891,662,272,500,650,1,1,132429720,1127,13.95,0.51,12,1.73,61.00,1659.00,1099,20250408,-22.57,660,20240805,28.94,1099,-22.57,20250408,746,14.08,20250331,1099,-22.57,20250408,660,28.94,20240805,3.12,Y,058400,500,662 억,,0,N,N,12,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 20250414 160531 57 100.00 KOSDAQ 오락·문화 N N N N N 832 -13 5 -1.54 1172190646 1398126 51.17 833 862 829 1098 592 845 838.40 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1102 13.64 0.50 12 1.06 61.00 1659.00 1099 20250408 -24.29 660 20240805 26.06 1099 -24.29 20250408 746 11.53 20250331 1099 -24.29 20250408 660 26.06 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
3 20250414 150535 57 100.00 KOSDAQ 오락·문화 N N N N N 834 -11 5 -1.30 1041115788 1240631 45.40 833 862 829 1098 592 845 839.18 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1104 13.67 0.50 12 0.94 61.00 1659.00 1099 20250408 -24.11 660 20240805 26.36 1099 -24.11 20250408 746 11.80 20250331 1099 -24.11 20250408 660 26.36 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
4 20250414 140534 57 100.00 KOSDAQ 오락·문화 N N N N N 845 0 3 0.00 912530621 1087074 39.79 833 862 829 1098 592 845 839.43 0.00 0 2460 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1119 13.85 0.51 12 0.82 61.00 1659.00 1099 20250408 -23.11 660 20240805 28.03 1099 -23.11 20250408 746 13.27 20250331 1099 -23.11 20250408 660 28.03 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
5 20250414 130534 57 100.00 KOSDAQ 오락·문화 N N N N N 843 -2 5 -0.24 689614142 824618 30.18 833 845 829 1098 592 845 836.28 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1116 13.82 0.51 12 0.62 61.00 1659.00 1099 20250408 -23.29 660 20240805 27.73 1099 -23.29 20250408 746 13.00 20250331 1099 -23.29 20250408 660 27.73 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
6 20250414 120536 57 100.00 KOSDAQ 오락·문화 N N N N N 835 -10 5 -1.18 609454784 729044 26.68 833 845 829 1098 592 845 835.96 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1106 13.69 0.50 12 0.55 61.00 1659.00 1099 20250408 -24.02 660 20240805 26.52 1099 -24.02 20250408 746 11.93 20250331 1099 -24.02 20250408 660 26.52 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
7 20250414 110532 57 100.00 KOSDAQ 오락·문화 N N N N N 833 -12 5 -1.42 524057042 626836 22.94 833 845 829 1098 592 845 836.03 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1103 13.66 0.50 12 0.47 61.00 1659.00 1099 20250408 -24.20 660 20240805 26.21 1099 -24.20 20250408 746 11.66 20250331 1099 -24.20 20250408 660 26.21 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
8 20250414 100534 57 100.00 KOSDAQ 오락·문화 N N N N N 837 -8 5 -0.95 421682142 504435 18.46 833 845 829 1098 592 845 835.94 0.00 0 3 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1108 13.72 0.50 12 0.38 61.00 1659.00 1099 20250408 -23.84 660 20240805 26.82 1099 -23.84 20250408 746 12.20 20250331 1099 -23.84 20250408 660 26.82 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
9 20250414 090535 57 100.00 KOSDAQ 오락·문화 N N N N N 834 -11 5 -1.30 97306622 116466 4.26 833 844 832 1098 592 845 835.45 0.00 0 1 923 884 864 825 805 874 815 662 253 500 600 1 1 132429720 1104 13.67 0.50 12 0.09 61.00 1659.00 1099 20250408 -24.11 660 20240805 26.36 1099 -24.11 20250408 746 11.80 20250331 1099 -24.11 20250408 660 26.36 20240805 3.16 Y 058400 500 662 억 0 N N 0 N 00 N
10 20250411 160528 57 100.00 KOSDAQ 오락·문화 N N N N N 845 -63 5 -6.94 2275444851 2636800 43.96 891 903 844 1180 636 908 863.00 0.00 0 -373 1046 976 925 855 804 1012 891 662 272 500 650 1 1 132429720 1119 13.85 0.51 12 1.99 61.00 1659.00 1099 20250408 -23.11 660 20240805 28.03 1099 -23.11 20250408 746 13.27 20250331 1099 -23.11 20250408 660 28.03 20240805 3.12 Y 058400 500 662 억 0 N N 12 N 00 N
11 20250411 150532 57 100.00 KOSDAQ 오락·문화 N N N N N 853 -55 5 -6.06 2136799662 2473027 41.23 891 903 844 1180 636 908 864.04 0.00 0 -373 1046 976 925 855 804 1012 891 662 272 500 650 1 1 132429720 1130 13.98 0.51 12 1.87 61.00 1659.00 1099 20250408 -22.38 660 20240805 29.24 1099 -22.38 20250408 746 14.34 20250331 1099 -22.38 20250408 660 29.24 20240805 3.12 Y 058400 500 662 억 0 N N 12 N 00 N
12 20250411 140532 57 100.00 KOSDAQ 오락·문화 N N N N N 851 -57 5 -6.28 1981648390 2290058 38.18 891 903 844 1180 636 908 865.33 0.00 0 -373 1046 976 925 855 804 1012 891 662 272 500 650 1 1 132429720 1127 13.95 0.51 12 1.73 61.00 1659.00 1099 20250408 -22.57 660 20240805 28.94 1099 -22.57 20250408 746 14.08 20250331 1099 -22.57 20250408 660 28.94 20240805 3.12 Y 058400 500 662 억 0 N N 12 N 00 N