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
052220/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
20250407,160501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4740,165,2,3.61,46948976876,9507060,49.83,4550,5360,4500,5940,3205,4575,4938.56,0.84,0,63977,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1090,55.76,1.78,12,41.34,85.00,2657.00,6150,20250404,-22.93,2240,20241115,111.61,6150,-22.93,20250404,3315,42.99,20250102,6150,-22.93,20250404,2240,111.61,20241115,6.28,Y,052220,500,115 억,,192703,N,N,5958,N,00,N
20250407,150505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4800,225,2,4.92,45925237188,9291659,48.70,4550,5360,4500,5940,3205,4575,4942.74,0.84,0,20999,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1104,56.47,1.81,12,40.40,85.00,2657.00,6150,20250404,-21.95,2240,20241115,114.29,6150,-21.95,20250404,3315,44.80,20250102,6150,-21.95,20250404,2240,114.29,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,140503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,355,2,7.76,42909123034,8676198,45.47,4550,5360,4500,5940,3205,4575,4945.73,0.84,0,-29808,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1134,58.00,1.86,12,37.72,85.00,2657.00,6150,20250404,-19.84,2240,20241115,120.09,6150,-19.84,20250404,3315,48.72,20250102,6150,-19.84,20250404,2240,120.09,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,130501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4850,275,2,6.01,39635158738,8014596,42.00,4550,5360,4500,5940,3205,4575,4945.50,0.84,0,17079,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1116,57.06,1.83,12,34.85,85.00,2657.00,6150,20250404,-21.14,2240,20241115,116.52,6150,-21.14,20250404,3315,46.30,20250102,6150,-21.14,20250404,2240,116.52,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,120502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4915,340,2,7.43,37483980612,7572962,39.69,4550,5360,4500,5940,3205,4575,4949.85,0.84,0,-10021,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1130,57.82,1.85,12,32.93,85.00,2657.00,6150,20250404,-20.08,2240,20241115,119.42,6150,-20.08,20250404,3315,48.27,20250102,6150,-20.08,20250404,2240,119.42,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,110502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4890,315,2,6.89,17384228575,3643667,19.10,4550,4930,4500,5940,3205,4575,4771.23,0.84,0,-33395,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1125,57.53,1.84,12,15.84,85.00,2657.00,6150,20250404,-20.49,2240,20241115,118.30,6150,-20.49,20250404,3315,47.51,20250102,6150,-20.49,20250404,2240,118.30,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,100503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4825,250,2,5.46,11491994602,2432056,12.75,4550,4875,4500,5940,3205,4575,4725.39,0.84,0,-31812,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1110,56.76,1.82,12,10.57,85.00,2657.00,6150,20250404,-21.54,2240,20241115,115.40,6150,-21.54,20250404,3315,45.55,20250102,6150,-21.54,20250404,2240,115.40,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250407,090503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4675,100,2,2.19,1601936405,343857,1.80,4550,4730,4545,5940,3205,4575,4659.41,0.84,0,18362,6865,5720,5005,3860,3145,5362,3502,115,1365,500,2830,5,1,23000000,1075,55.00,1.76,12,1.50,85.00,2657.00,6150,20250404,-23.98,2240,20241115,108.71,6150,-23.98,20250404,3315,41.03,20250102,6150,-23.98,20250404,2240,108.71,20241115,6.28,Y,052220,500,115 억,,192703,N,N,12562,N,00,N
20250404,160501,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4575,-1045,5,-18.59,103493860889,18925320,76.28,5790,6150,4290,7300,3940,5620,5468.93,1.00,0,-52073,6233,5926,5473,5166,4713,6080,5320,115,1680,500,3480,5,1,23000000,1052,53.82,1.72,12,82.28,85.00,2657.00,6150,20250404,-25.61,2240,20241115,104.24,6150,-25.61,20250404,3315,38.01,20250102,6150,-25.61,20250404,2240,104.24,20241115,5.61,Y,052220,500,115 억,,230460,N,N,12562,N,00,N
20250404,150505,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4650,-970,5,-17.26,101626444292,18516907,74.63,5790,6150,4290,7300,3940,5620,5488.27,1.00,0,-96658,6233,5926,5473,5166,4713,6080,5320,115,1680,500,3480,5,1,23000000,1070,54.71,1.75,12,80.51,85.00,2657.00,6150,20250404,-24.39,2240,20241115,107.59,6150,-24.39,20250404,3315,40.27,20250102,6150,-24.39,20250404,2240,107.59,20241115,5.61,Y,052220,500,115 억,,230460,N,N,16958,N,00,N
20250404,140506,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4880,-740,5,-13.17,98696792739,17900081,72.14,5790,6150,4290,7300,3940,5620,5513.74,1.00,0,-39902,6233,5926,5473,5166,4713,6080,5320,115,1680,500,3480,5,1,23000000,1122,57.41,1.84,12,77.83,85.00,2657.00,6150,20250404,-20.65,2240,20241115,117.86,6150,-20.65,20250404,3315,47.21,20250102,6150,-20.65,20250404,2240,117.86,20241115,5.61,Y,052220,500,115 억,,230460,N,N,16958,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 160501 57 100.00 KOSDAQ 오락·문화 N N N N N 4740 165 2 3.61 46948976876 9507060 49.83 4550 5360 4500 5940 3205 4575 4938.56 0.84 0 63977 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1090 55.76 1.78 12 41.34 85.00 2657.00 6150 20250404 -22.93 2240 20241115 111.61 6150 -22.93 20250404 3315 42.99 20250102 6150 -22.93 20250404 2240 111.61 20241115 6.28 Y 052220 500 115 억 192703 N N 5958 N 00 N
3 20250407 150505 57 100.00 KOSDAQ 오락·문화 N N N N N 4800 225 2 4.92 45925237188 9291659 48.70 4550 5360 4500 5940 3205 4575 4942.74 0.84 0 20999 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1104 56.47 1.81 12 40.40 85.00 2657.00 6150 20250404 -21.95 2240 20241115 114.29 6150 -21.95 20250404 3315 44.80 20250102 6150 -21.95 20250404 2240 114.29 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
4 20250407 140503 57 100.00 KOSDAQ 오락·문화 N N N N N 4930 355 2 7.76 42909123034 8676198 45.47 4550 5360 4500 5940 3205 4575 4945.73 0.84 0 -29808 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1134 58.00 1.86 12 37.72 85.00 2657.00 6150 20250404 -19.84 2240 20241115 120.09 6150 -19.84 20250404 3315 48.72 20250102 6150 -19.84 20250404 2240 120.09 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
5 20250407 130501 57 100.00 KOSDAQ 오락·문화 N N N N N 4850 275 2 6.01 39635158738 8014596 42.00 4550 5360 4500 5940 3205 4575 4945.50 0.84 0 17079 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1116 57.06 1.83 12 34.85 85.00 2657.00 6150 20250404 -21.14 2240 20241115 116.52 6150 -21.14 20250404 3315 46.30 20250102 6150 -21.14 20250404 2240 116.52 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
6 20250407 120502 57 100.00 KOSDAQ 오락·문화 N N N N N 4915 340 2 7.43 37483980612 7572962 39.69 4550 5360 4500 5940 3205 4575 4949.85 0.84 0 -10021 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1130 57.82 1.85 12 32.93 85.00 2657.00 6150 20250404 -20.08 2240 20241115 119.42 6150 -20.08 20250404 3315 48.27 20250102 6150 -20.08 20250404 2240 119.42 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
7 20250407 110502 57 100.00 KOSDAQ 오락·문화 N N N N N 4890 315 2 6.89 17384228575 3643667 19.10 4550 4930 4500 5940 3205 4575 4771.23 0.84 0 -33395 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1125 57.53 1.84 12 15.84 85.00 2657.00 6150 20250404 -20.49 2240 20241115 118.30 6150 -20.49 20250404 3315 47.51 20250102 6150 -20.49 20250404 2240 118.30 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
8 20250407 100503 57 100.00 KOSDAQ 오락·문화 N N N N N 4825 250 2 5.46 11491994602 2432056 12.75 4550 4875 4500 5940 3205 4575 4725.39 0.84 0 -31812 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1110 56.76 1.82 12 10.57 85.00 2657.00 6150 20250404 -21.54 2240 20241115 115.40 6150 -21.54 20250404 3315 45.55 20250102 6150 -21.54 20250404 2240 115.40 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
9 20250407 090503 57 100.00 KOSDAQ 오락·문화 N N N N N 4675 100 2 2.19 1601936405 343857 1.80 4550 4730 4545 5940 3205 4575 4659.41 0.84 0 18362 6865 5720 5005 3860 3145 5362 3502 115 1365 500 2830 5 1 23000000 1075 55.00 1.76 12 1.50 85.00 2657.00 6150 20250404 -23.98 2240 20241115 108.71 6150 -23.98 20250404 3315 41.03 20250102 6150 -23.98 20250404 2240 108.71 20241115 6.28 Y 052220 500 115 억 192703 N N 12562 N 00 N
10 20250404 160501 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 4575 -1045 5 -18.59 103493860889 18925320 76.28 5790 6150 4290 7300 3940 5620 5468.93 1.00 0 -52073 6233 5926 5473 5166 4713 6080 5320 115 1680 500 3480 5 1 23000000 1052 53.82 1.72 12 82.28 85.00 2657.00 6150 20250404 -25.61 2240 20241115 104.24 6150 -25.61 20250404 3315 38.01 20250102 6150 -25.61 20250404 2240 104.24 20241115 5.61 Y 052220 500 115 억 230460 N N 12562 N 00 N
11 20250404 150505 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 4650 -970 5 -17.26 101626444292 18516907 74.63 5790 6150 4290 7300 3940 5620 5488.27 1.00 0 -96658 6233 5926 5473 5166 4713 6080 5320 115 1680 500 3480 5 1 23000000 1070 54.71 1.75 12 80.51 85.00 2657.00 6150 20250404 -24.39 2240 20241115 107.59 6150 -24.39 20250404 3315 40.27 20250102 6150 -24.39 20250404 2240 107.59 20241115 5.61 Y 052220 500 115 억 230460 N N 16958 N 00 N
12 20250404 140506 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 4880 -740 5 -13.17 98696792739 17900081 72.14 5790 6150 4290 7300 3940 5620 5513.74 1.00 0 -39902 6233 5926 5473 5166 4713 6080 5320 115 1680 500 3480 5 1 23000000 1122 57.41 1.84 12 77.83 85.00 2657.00 6150 20250404 -20.65 2240 20241115 117.86 6150 -20.65 20250404 3315 47.21 20250102 6150 -20.65 20250404 2240 117.86 20241115 5.61 Y 052220 500 115 억 230460 N N 16958 N 00 N