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
289010/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
20250407,161001,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,615,1,29.78,4084487606,1630157,2653.25,2190,2680,2105,2680,1450,2065,2505.57,0.91,0,-7927,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,345,-5.97,0.83,12,12.67,-449.00,3215.00,4025,20240507,-33.42,1934,20250401,38.57,2680,0.00,20250407,1934,38.57,20250401,4025,-33.42,20240507,1934,38.57,20250401,1.09,Y,289010,500,64 억,,116650,N,N,286,N,00,N
20250407,151008,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,615,1,29.78,4070208566,1624829,2644.58,2190,2680,2105,2680,1450,2065,2505.01,0.91,0,-6774,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,345,-5.97,0.83,12,12.63,-449.00,3215.00,4025,20240507,-33.42,1934,20250401,38.57,2680,0.00,20250407,1934,38.57,20250401,4025,-33.42,20240507,1934,38.57,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,141005,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,615,1,29.78,3339195686,1352063,2200.62,2190,2680,2105,2680,1450,2065,2469.70,0.91,0,18763,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,345,-5.97,0.83,12,10.51,-449.00,3215.00,4025,20240507,-33.42,1934,20250401,38.57,2680,0.00,20250407,1934,38.57,20250401,4025,-33.42,20240507,1934,38.57,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,131003,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2340,275,2,13.32,996730225,431317,702.01,2190,2405,2105,2680,1450,2065,2310.90,0.91,0,-1522,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,301,-5.21,0.73,12,3.35,-449.00,3215.00,4025,20240507,-41.86,1934,20250401,20.99,2620,-10.69,20250106,1934,20.99,20250401,4025,-41.86,20240507,1934,20.99,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,121002,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,225,2,10.90,822667855,357413,581.73,2190,2405,2105,2680,1450,2065,2301.73,0.91,0,479,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,295,-5.10,0.71,12,2.78,-449.00,3215.00,4025,20240507,-43.11,1934,20250401,18.41,2620,-12.60,20250106,1934,18.41,20250401,4025,-43.11,20240507,1934,18.41,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,111004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2335,270,2,13.08,739450188,321016,522.49,2190,2405,2105,2680,1450,2065,2303.47,0.91,0,-2192,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,300,-5.20,0.73,12,2.50,-449.00,3215.00,4025,20240507,-41.99,1934,20250401,20.73,2620,-10.88,20250106,1934,20.73,20250401,4025,-41.99,20240507,1934,20.73,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,101004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2325,260,2,12.59,571752569,249575,406.21,2190,2405,2105,2680,1450,2065,2290.90,0.91,0,-2085,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,299,-5.18,0.72,12,1.94,-449.00,3215.00,4025,20240507,-42.24,1934,20250401,20.22,2620,-11.26,20250106,1934,20.22,20250401,4025,-42.24,20240507,1934,20.22,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250407,091005,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2200,135,2,6.54,101700988,46779,76.14,2190,2220,2105,2680,1450,2065,2174.07,0.91,0,-459,2195,2130,2040,1975,1885,2162,2007,64,615,500,1440,5,1,12864037,283,-4.90,0.68,12,0.36,-449.00,3215.00,4025,20240507,-45.34,1934,20250401,13.75,2620,-16.03,20250106,1934,13.75,20250401,4025,-45.34,20240507,1934,13.75,20250401,1.09,Y,289010,500,64 억,,116650,N,N,28,N,00,N
20250404,161001,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,45,2,2.23,126557924,61440,320.77,1973,2105,1950,2625,1415,2020,2059.86,0.89,0,2316,2083,2051,2018,1986,1953,2067,2002,64,605,500,1410,5,1,12864037,266,-4.60,0.64,12,0.48,-449.00,3215.00,4025,20240507,-48.70,1934,20250401,6.77,2620,-21.18,20250106,1934,6.77,20250401,4025,-48.70,20240507,1934,6.77,20250401,1.12,Y,289010,500,64 억,,114327,N,N,28,N,00,N
20250404,151010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,45,2,2.23,118828834,57709,301.29,1973,2105,1950,2625,1415,2020,2059.10,0.89,0,1538,2083,2051,2018,1986,1953,2067,2002,64,605,500,1410,5,1,12864037,266,-4.60,0.64,12,0.45,-449.00,3215.00,4025,20240507,-48.70,1934,20250401,6.77,2620,-21.18,20250106,1934,6.77,20250401,4025,-48.70,20240507,1934,6.77,20250401,1.12,Y,289010,500,64 억,,114327,N,N,0,N,00,N
20250404,141013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,35,2,1.73,104548314,50778,265.10,1973,2105,1950,2625,1415,2020,2058.93,0.89,0,1323,2083,2051,2018,1986,1953,2067,2002,64,605,500,1410,5,1,12864037,264,-4.58,0.64,12,0.39,-449.00,3215.00,4025,20240507,-48.94,1934,20250401,6.26,2620,-21.56,20250106,1934,6.26,20250401,4025,-48.94,20240507,1934,6.26,20250401,1.12,Y,289010,500,64 억,,114327,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 20250407 161001 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 615 1 29.78 4084487606 1630157 2653.25 2190 2680 2105 2680 1450 2065 2505.57 0.91 0 -7927 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 345 -5.97 0.83 12 12.67 -449.00 3215.00 4025 20240507 -33.42 1934 20250401 38.57 2680 0.00 20250407 1934 38.57 20250401 4025 -33.42 20240507 1934 38.57 20250401 1.09 Y 289010 500 64 억 116650 N N 286 N 00 N
3 20250407 151008 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 615 1 29.78 4070208566 1624829 2644.58 2190 2680 2105 2680 1450 2065 2505.01 0.91 0 -6774 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 345 -5.97 0.83 12 12.63 -449.00 3215.00 4025 20240507 -33.42 1934 20250401 38.57 2680 0.00 20250407 1934 38.57 20250401 4025 -33.42 20240507 1934 38.57 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
4 20250407 141005 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 615 1 29.78 3339195686 1352063 2200.62 2190 2680 2105 2680 1450 2065 2469.70 0.91 0 18763 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 345 -5.97 0.83 12 10.51 -449.00 3215.00 4025 20240507 -33.42 1934 20250401 38.57 2680 0.00 20250407 1934 38.57 20250401 4025 -33.42 20240507 1934 38.57 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
5 20250407 131003 57 100.00 KOSDAQ 오락·문화 N N N N N 2340 275 2 13.32 996730225 431317 702.01 2190 2405 2105 2680 1450 2065 2310.90 0.91 0 -1522 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 301 -5.21 0.73 12 3.35 -449.00 3215.00 4025 20240507 -41.86 1934 20250401 20.99 2620 -10.69 20250106 1934 20.99 20250401 4025 -41.86 20240507 1934 20.99 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
6 20250407 121002 57 100.00 KOSDAQ 오락·문화 N N N N N 2290 225 2 10.90 822667855 357413 581.73 2190 2405 2105 2680 1450 2065 2301.73 0.91 0 479 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 295 -5.10 0.71 12 2.78 -449.00 3215.00 4025 20240507 -43.11 1934 20250401 18.41 2620 -12.60 20250106 1934 18.41 20250401 4025 -43.11 20240507 1934 18.41 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
7 20250407 111004 57 100.00 KOSDAQ 오락·문화 N N N N N 2335 270 2 13.08 739450188 321016 522.49 2190 2405 2105 2680 1450 2065 2303.47 0.91 0 -2192 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 300 -5.20 0.73 12 2.50 -449.00 3215.00 4025 20240507 -41.99 1934 20250401 20.73 2620 -10.88 20250106 1934 20.73 20250401 4025 -41.99 20240507 1934 20.73 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
8 20250407 101004 57 100.00 KOSDAQ 오락·문화 N N N N N 2325 260 2 12.59 571752569 249575 406.21 2190 2405 2105 2680 1450 2065 2290.90 0.91 0 -2085 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 299 -5.18 0.72 12 1.94 -449.00 3215.00 4025 20240507 -42.24 1934 20250401 20.22 2620 -11.26 20250106 1934 20.22 20250401 4025 -42.24 20240507 1934 20.22 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
9 20250407 091005 57 100.00 KOSDAQ 오락·문화 N N N N N 2200 135 2 6.54 101700988 46779 76.14 2190 2220 2105 2680 1450 2065 2174.07 0.91 0 -459 2195 2130 2040 1975 1885 2162 2007 64 615 500 1440 5 1 12864037 283 -4.90 0.68 12 0.36 -449.00 3215.00 4025 20240507 -45.34 1934 20250401 13.75 2620 -16.03 20250106 1934 13.75 20250401 4025 -45.34 20240507 1934 13.75 20250401 1.09 Y 289010 500 64 억 116650 N N 28 N 00 N
10 20250404 161001 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 45 2 2.23 126557924 61440 320.77 1973 2105 1950 2625 1415 2020 2059.86 0.89 0 2316 2083 2051 2018 1986 1953 2067 2002 64 605 500 1410 5 1 12864037 266 -4.60 0.64 12 0.48 -449.00 3215.00 4025 20240507 -48.70 1934 20250401 6.77 2620 -21.18 20250106 1934 6.77 20250401 4025 -48.70 20240507 1934 6.77 20250401 1.12 Y 289010 500 64 억 114327 N N 28 N 00 N
11 20250404 151010 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 45 2 2.23 118828834 57709 301.29 1973 2105 1950 2625 1415 2020 2059.10 0.89 0 1538 2083 2051 2018 1986 1953 2067 2002 64 605 500 1410 5 1 12864037 266 -4.60 0.64 12 0.45 -449.00 3215.00 4025 20240507 -48.70 1934 20250401 6.77 2620 -21.18 20250106 1934 6.77 20250401 4025 -48.70 20240507 1934 6.77 20250401 1.12 Y 289010 500 64 억 114327 N N 0 N 00 N
12 20250404 141013 57 100.00 KOSDAQ 오락·문화 N N N N N 2055 35 2 1.73 104548314 50778 265.10 1973 2105 1950 2625 1415 2020 2058.93 0.89 0 1323 2083 2051 2018 1986 1953 2067 2002 64 605 500 1410 5 1 12864037 264 -4.58 0.64 12 0.39 -449.00 3215.00 4025 20240507 -48.94 1934 20250401 6.26 2620 -21.56 20250106 1934 6.26 20250401 4025 -48.94 20240507 1934 6.26 20250401 1.12 Y 289010 500 64 억 114327 N N 0 N 00 N