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
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
20250414,160808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4175,-35,5,-0.83,26995200,6383,116.10,4220,4300,4045,5470,2950,4210,4229.23,0.86,0,44,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,199,8.33,0.71,12,0.13,501.00,5915.00,5440,20240605,-23.25,3880,20250312,7.60,4610,-9.44,20250226,3880,7.60,20250312,5440,-23.25,20240605,3880,7.60,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,150815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4220,10,2,0.24,26857385,6350,115.50,4220,4300,4045,5470,2950,4210,4229.51,0.86,0,61,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,201,8.42,0.71,12,0.13,501.00,5915.00,5440,20240605,-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,,40943,N,N,0,N,00,N
20250414,140814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4240,30,2,0.71,17082300,4053,73.72,4220,4300,4045,5470,2950,4210,4214.73,0.86,0,-35,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,202,8.46,0.72,12,0.08,501.00,5915.00,5440,20240605,-22.06,3880,20250312,9.28,4610,-8.03,20250226,3880,9.28,20250312,5440,-22.06,20240605,3880,9.28,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,130812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,60,2,1.43,16852240,3998,72.72,4220,4300,4045,5470,2950,4210,4215.17,0.86,0,-39,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,204,8.52,0.72,12,0.08,501.00,5915.00,5440,20240605,-21.51,3880,20250312,10.05,4610,-7.38,20250226,3880,10.05,20250312,5440,-21.51,20240605,3880,10.05,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,120814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,-40,5,-0.95,4398790,1047,19.04,4220,4220,4170,5470,2950,4210,4201.33,0.86,0,-16,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,199,8.32,0.70,12,0.02,501.00,5915.00,5440,20240605,-23.35,3880,20250312,7.47,4610,-9.54,20250226,3880,7.47,20250312,5440,-23.35,20240605,3880,7.47,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,110810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,-40,5,-0.95,4352920,1036,18.84,4220,4220,4170,5470,2950,4210,4201.66,0.86,0,-16,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,199,8.32,0.70,12,0.02,501.00,5915.00,5440,20240605,-23.35,3880,20250312,7.47,4610,-9.54,20250226,3880,7.47,20250312,5440,-23.35,20240605,3880,7.47,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,100812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,-25,5,-0.59,4223525,1005,18.28,4220,4220,4185,5470,2950,4210,4202.51,0.86,0,-15,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,200,8.35,0.71,12,0.02,501.00,5915.00,5440,20240605,-23.07,3880,20250312,7.86,4610,-9.22,20250226,3880,7.86,20250312,5440,-23.07,20240605,3880,7.86,20250312,0.00,Y,134060,500,23 억,,40943,N,N,0,N,00,N
20250414,090813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4220,10,2,0.24,346040,82,1.49,4220,4220,4220,5470,2950,4210,4220.00,0.86,0,0,4283,4246,4178,4141,4073,4265,4160,24,1260,500,2770,5,1,4769250,201,8.42,0.71,12,0.00,501.00,5915.00,5440,20240605,-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,,40943,N,N,0,N,00,N
20250411,160803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4210,100,2,2.43,23126510,5498,166.96,4110,4215,4110,5340,2880,4110,4206.35,0.86,0,-64,4290,4200,4045,3955,3800,4245,4000,24,1230,500,2710,5,1,4769250,201,8.40,0.71,12,0.12,501.00,5915.00,5440,20240605,-22.61,3880,20250312,8.51,4610,-8.68,20250226,3880,8.51,20250312,5440,-22.61,20240605,3880,8.51,20250312,0.00,Y,134060,500,23 억,,41007,N,N,0,N,00,N
20250411,150811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4210,100,2,2.43,19582050,4656,141.39,4110,4215,4110,5340,2880,4110,4205.77,0.86,0,-50,4290,4200,4045,3955,3800,4245,4000,24,1230,500,2710,5,1,4769250,201,8.40,0.71,12,0.10,501.00,5915.00,5440,20240605,-22.61,3880,20250312,8.51,4610,-8.68,20250226,3880,8.51,20250312,5440,-22.61,20240605,3880,8.51,20250312,0.00,Y,134060,500,23 억,,41007,N,N,0,N,00,N
20250411,140810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,85,2,2.07,18841960,4480,136.05,4110,4215,4110,5340,2880,4110,4205.79,0.86,0,-57,4290,4200,4045,3955,3800,4245,4000,24,1230,500,2710,5,1,4769250,200,8.37,0.71,12,0.09,501.00,5915.00,5440,20240605,-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,,41007,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 20250414 160808 57 100.00 KOSDAQ 오락·문화 N N N N N 4175 -35 5 -0.83 26995200 6383 116.10 4220 4300 4045 5470 2950 4210 4229.23 0.86 0 44 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 199 8.33 0.71 12 0.13 501.00 5915.00 5440 20240605 -23.25 3880 20250312 7.60 4610 -9.44 20250226 3880 7.60 20250312 5440 -23.25 20240605 3880 7.60 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
3 20250414 150815 57 100.00 KOSDAQ 오락·문화 N N N N N 4220 10 2 0.24 26857385 6350 115.50 4220 4300 4045 5470 2950 4210 4229.51 0.86 0 61 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 201 8.42 0.71 12 0.13 501.00 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 40943 N N 0 N 00 N
4 20250414 140814 57 100.00 KOSDAQ 오락·문화 N N N N N 4240 30 2 0.71 17082300 4053 73.72 4220 4300 4045 5470 2950 4210 4214.73 0.86 0 -35 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 202 8.46 0.72 12 0.08 501.00 5915.00 5440 20240605 -22.06 3880 20250312 9.28 4610 -8.03 20250226 3880 9.28 20250312 5440 -22.06 20240605 3880 9.28 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
5 20250414 130812 57 100.00 KOSDAQ 오락·문화 N N N N N 4270 60 2 1.43 16852240 3998 72.72 4220 4300 4045 5470 2950 4210 4215.17 0.86 0 -39 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 204 8.52 0.72 12 0.08 501.00 5915.00 5440 20240605 -21.51 3880 20250312 10.05 4610 -7.38 20250226 3880 10.05 20250312 5440 -21.51 20240605 3880 10.05 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
6 20250414 120814 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 -40 5 -0.95 4398790 1047 19.04 4220 4220 4170 5470 2950 4210 4201.33 0.86 0 -16 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 199 8.32 0.70 12 0.02 501.00 5915.00 5440 20240605 -23.35 3880 20250312 7.47 4610 -9.54 20250226 3880 7.47 20250312 5440 -23.35 20240605 3880 7.47 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
7 20250414 110810 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 -40 5 -0.95 4352920 1036 18.84 4220 4220 4170 5470 2950 4210 4201.66 0.86 0 -16 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 199 8.32 0.70 12 0.02 501.00 5915.00 5440 20240605 -23.35 3880 20250312 7.47 4610 -9.54 20250226 3880 7.47 20250312 5440 -23.35 20240605 3880 7.47 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
8 20250414 100812 57 100.00 KOSDAQ 오락·문화 N N N N N 4185 -25 5 -0.59 4223525 1005 18.28 4220 4220 4185 5470 2950 4210 4202.51 0.86 0 -15 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 200 8.35 0.71 12 0.02 501.00 5915.00 5440 20240605 -23.07 3880 20250312 7.86 4610 -9.22 20250226 3880 7.86 20250312 5440 -23.07 20240605 3880 7.86 20250312 0.00 Y 134060 500 23 억 40943 N N 0 N 00 N
9 20250414 090813 57 100.00 KOSDAQ 오락·문화 N N N N N 4220 10 2 0.24 346040 82 1.49 4220 4220 4220 5470 2950 4210 4220.00 0.86 0 0 4283 4246 4178 4141 4073 4265 4160 24 1260 500 2770 5 1 4769250 201 8.42 0.71 12 0.00 501.00 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 40943 N N 0 N 00 N
10 20250411 160803 57 100.00 KOSDAQ 오락·문화 N N N N N 4210 100 2 2.43 23126510 5498 166.96 4110 4215 4110 5340 2880 4110 4206.35 0.86 0 -64 4290 4200 4045 3955 3800 4245 4000 24 1230 500 2710 5 1 4769250 201 8.40 0.71 12 0.12 501.00 5915.00 5440 20240605 -22.61 3880 20250312 8.51 4610 -8.68 20250226 3880 8.51 20250312 5440 -22.61 20240605 3880 8.51 20250312 0.00 Y 134060 500 23 억 41007 N N 0 N 00 N
11 20250411 150811 57 100.00 KOSDAQ 오락·문화 N N N N N 4210 100 2 2.43 19582050 4656 141.39 4110 4215 4110 5340 2880 4110 4205.77 0.86 0 -50 4290 4200 4045 3955 3800 4245 4000 24 1230 500 2710 5 1 4769250 201 8.40 0.71 12 0.10 501.00 5915.00 5440 20240605 -22.61 3880 20250312 8.51 4610 -8.68 20250226 3880 8.51 20250312 5440 -22.61 20240605 3880 8.51 20250312 0.00 Y 134060 500 23 억 41007 N N 0 N 00 N
12 20250411 140810 57 100.00 KOSDAQ 오락·문화 N N N N N 4195 85 2 2.07 18841960 4480 136.05 4110 4215 4110 5340 2880 4110 4205.79 0.86 0 -57 4290 4200 4045 3955 3800 4245 4000 24 1230 500 2710 5 1 4769250 200 8.37 0.71 12 0.09 501.00 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 41007 N N 0 N 00 N