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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
289220/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
20250404,161002,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5160,130,2,2.58,94962937,18809,86.33,4905,5190,4905,6530,3530,5030,5048.80,2.16,0,1124,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1151,-4.22,1.68,12,0.08,-1223.00,3077.00,10650,20240326,-51.55,4905,20250404,5.20,7150,-27.83,20250107,4905,5.20,20250404,10340,-50.10,20240514,4905,5.20,20250404,0.67,Y,289220,500,111 억,,481259,N,N,745,N,00,N
20250404,151011,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5140,110,2,2.19,88952327,17643,80.98,4905,5190,4905,6530,3530,5030,5041.79,2.16,0,554,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1147,-4.20,1.67,12,0.08,-1223.00,3077.00,10650,20240326,-51.74,4905,20250404,4.79,7150,-28.11,20250107,4905,4.79,20250404,10340,-50.29,20240514,4905,4.79,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,141014,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5060,30,2,0.60,84828687,16837,77.28,4905,5190,4905,6530,3530,5030,5038.23,2.16,0,493,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1129,-4.14,1.64,12,0.08,-1223.00,3077.00,10650,20240326,-52.49,4905,20250404,3.16,7150,-29.23,20250107,4905,3.16,20250404,10340,-51.06,20240514,4905,3.16,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,131012,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5050,20,2,0.40,77154167,15326,70.34,4905,5190,4905,6530,3530,5030,5034.20,2.16,0,1961,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1127,-4.13,1.64,12,0.07,-1223.00,3077.00,10650,20240326,-52.58,4905,20250404,2.96,7150,-29.37,20250107,4905,2.96,20250404,10340,-51.16,20240514,4905,2.96,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,121005,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5100,70,2,1.39,73920587,14689,67.42,4905,5190,4905,6530,3530,5030,5032.38,2.16,0,2455,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1138,-4.17,1.66,12,0.07,-1223.00,3077.00,10650,20240326,-52.11,4905,20250404,3.98,7150,-28.67,20250107,4905,3.98,20250404,10340,-50.68,20240514,4905,3.98,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,111010,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5120,90,2,1.79,49219277,9822,45.08,4905,5190,4905,6530,3530,5030,5011.13,2.16,0,2566,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1142,-4.19,1.66,12,0.04,-1223.00,3077.00,10650,20240326,-51.92,4905,20250404,4.38,7150,-28.39,20250107,4905,4.38,20250404,10340,-50.48,20240514,4905,4.38,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,101009,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5110,80,2,1.59,42236097,8451,38.79,4905,5190,4905,6530,3530,5030,4997.76,2.16,0,2342,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1140,-4.18,1.66,12,0.04,-1223.00,3077.00,10650,20240326,-52.02,4905,20250404,4.18,7150,-28.53,20250107,4905,4.18,20250404,10340,-50.58,20240514,4905,4.18,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250404,091014,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5000,-30,5,-0.60,20626927,4163,19.11,4905,5190,4905,6530,3530,5030,4954.82,2.16,0,934,5363,5196,5103,4936,4843,5150,4890,112,1500,500,3520,10,1,22312221,1116,-4.09,1.62,12,0.02,-1223.00,3077.00,10650,20240326,-53.05,4905,20250404,1.94,7150,-30.07,20250107,4905,1.94,20250404,10340,-51.64,20240514,4905,1.94,20250404,0.67,Y,289220,500,111 억,,481259,N,N,2677,N,00,N
20250403,160952,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5030,-110,5,-2.14,110452435,21788,104.21,5090,5270,5010,6680,3600,5140,5069.54,2.16,0,263,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1122,-4.11,1.63,12,0.10,-1223.00,3077.00,10650,20240326,-52.77,5010,20250403,0.40,7150,-29.65,20250107,5010,0.40,20250403,10340,-51.35,20240514,5010,0.40,20250403,0.67,Y,289220,500,111 억,,482758,N,N,2677,N,00,N
20250403,151001,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5070,-70,5,-1.36,82279585,16197,77.47,5090,5270,5010,6680,3600,5140,5079.93,2.16,0,-2154,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1131,-4.15,1.65,12,0.07,-1223.00,3077.00,10650,20240326,-52.39,5010,20250403,1.20,7150,-29.09,20250107,5010,1.20,20250403,10340,-50.97,20240514,5010,1.20,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N
20250403,141000,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5160,20,2,0.39,74199745,14608,69.87,5090,5270,5010,6680,3600,5140,5079.39,2.16,0,-1907,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1151,-4.22,1.68,12,0.07,-1223.00,3077.00,10650,20240326,-51.55,5010,20250403,2.99,7150,-27.83,20250107,5010,2.99,20250403,10340,-50.10,20240514,5010,2.99,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,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 20250404 161002 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5160 130 2 2.58 94962937 18809 86.33 4905 5190 4905 6530 3530 5030 5048.80 2.16 0 1124 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1151 -4.22 1.68 12 0.08 -1223.00 3077.00 10650 20240326 -51.55 4905 20250404 5.20 7150 -27.83 20250107 4905 5.20 20250404 10340 -50.10 20240514 4905 5.20 20250404 0.67 Y 289220 500 111 억 481259 N N 745 N 00 N
3 20250404 151011 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5140 110 2 2.19 88952327 17643 80.98 4905 5190 4905 6530 3530 5030 5041.79 2.16 0 554 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1147 -4.20 1.67 12 0.08 -1223.00 3077.00 10650 20240326 -51.74 4905 20250404 4.79 7150 -28.11 20250107 4905 4.79 20250404 10340 -50.29 20240514 4905 4.79 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
4 20250404 141014 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5060 30 2 0.60 84828687 16837 77.28 4905 5190 4905 6530 3530 5030 5038.23 2.16 0 493 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1129 -4.14 1.64 12 0.08 -1223.00 3077.00 10650 20240326 -52.49 4905 20250404 3.16 7150 -29.23 20250107 4905 3.16 20250404 10340 -51.06 20240514 4905 3.16 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
5 20250404 131012 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5050 20 2 0.40 77154167 15326 70.34 4905 5190 4905 6530 3530 5030 5034.20 2.16 0 1961 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1127 -4.13 1.64 12 0.07 -1223.00 3077.00 10650 20240326 -52.58 4905 20250404 2.96 7150 -29.37 20250107 4905 2.96 20250404 10340 -51.16 20240514 4905 2.96 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
6 20250404 121005 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5100 70 2 1.39 73920587 14689 67.42 4905 5190 4905 6530 3530 5030 5032.38 2.16 0 2455 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1138 -4.17 1.66 12 0.07 -1223.00 3077.00 10650 20240326 -52.11 4905 20250404 3.98 7150 -28.67 20250107 4905 3.98 20250404 10340 -50.68 20240514 4905 3.98 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
7 20250404 111010 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5120 90 2 1.79 49219277 9822 45.08 4905 5190 4905 6530 3530 5030 5011.13 2.16 0 2566 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1142 -4.19 1.66 12 0.04 -1223.00 3077.00 10650 20240326 -51.92 4905 20250404 4.38 7150 -28.39 20250107 4905 4.38 20250404 10340 -50.48 20240514 4905 4.38 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
8 20250404 101009 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5110 80 2 1.59 42236097 8451 38.79 4905 5190 4905 6530 3530 5030 4997.76 2.16 0 2342 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1140 -4.18 1.66 12 0.04 -1223.00 3077.00 10650 20240326 -52.02 4905 20250404 4.18 7150 -28.53 20250107 4905 4.18 20250404 10340 -50.58 20240514 4905 4.18 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
9 20250404 091014 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5000 -30 5 -0.60 20626927 4163 19.11 4905 5190 4905 6530 3530 5030 4954.82 2.16 0 934 5363 5196 5103 4936 4843 5150 4890 112 1500 500 3520 10 1 22312221 1116 -4.09 1.62 12 0.02 -1223.00 3077.00 10650 20240326 -53.05 4905 20250404 1.94 7150 -30.07 20250107 4905 1.94 20250404 10340 -51.64 20240514 4905 1.94 20250404 0.67 Y 289220 500 111 억 481259 N N 2677 N 00 N
10 20250403 160952 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5030 -110 5 -2.14 110452435 21788 104.21 5090 5270 5010 6680 3600 5140 5069.54 2.16 0 263 5513 5326 5223 5036 4933 5275 4985 112 1540 500 3590 10 1 22312221 1122 -4.11 1.63 12 0.10 -1223.00 3077.00 10650 20240326 -52.77 5010 20250403 0.40 7150 -29.65 20250107 5010 0.40 20250403 10340 -51.35 20240514 5010 0.40 20250403 0.67 Y 289220 500 111 억 482758 N N 2677 N 00 N
11 20250403 151001 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5070 -70 5 -1.36 82279585 16197 77.47 5090 5270 5010 6680 3600 5140 5079.93 2.16 0 -2154 5513 5326 5223 5036 4933 5275 4985 112 1540 500 3590 10 1 22312221 1131 -4.15 1.65 12 0.07 -1223.00 3077.00 10650 20240326 -52.39 5010 20250403 1.20 7150 -29.09 20250107 5010 1.20 20250403 10340 -50.97 20240514 5010 1.20 20250403 0.67 Y 289220 500 111 억 482758 N N 1968 N 00 N
12 20250403 141000 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5160 20 2 0.39 74199745 14608 69.87 5090 5270 5010 6680 3600 5140 5079.39 2.16 0 -1907 5513 5326 5223 5036 4933 5275 4985 112 1540 500 3590 10 1 22312221 1151 -4.22 1.68 12 0.07 -1223.00 3077.00 10650 20240326 -51.55 5010 20250403 2.99 7150 -27.83 20250107 5010 2.99 20250403 10340 -50.10 20240514 5010 2.99 20250403 0.67 Y 289220 500 111 억 482758 N N 1968 N 00 N