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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5800,280,2,5.07,969030370,167939,579.88,5830,5940,5560,7170,3870,5520,5770.13,2.39,0,27369,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1294,-4.74,1.88,12,0.75,-1223.00,3077.00,10340,20240514,-43.91,4610,20250409,25.81,7150,-18.88,20250107,4610,25.81,20250409,10340,-43.91,20240514,4610,25.81,20250409,0.70,Y,289220,500,111 억,,534305,N,N,4364,N,00,N
20250417,151048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,310,2,5.62,928869000,161018,555.98,5830,5940,5560,7170,3870,5520,5768.73,2.39,0,25219,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1301,-4.77,1.89,12,0.72,-1223.00,3077.00,10340,20240514,-43.62,4610,20250409,26.46,7150,-18.46,20250107,4610,26.46,20250409,10340,-43.62,20240514,4610,26.46,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,141050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,260,2,4.71,489136140,85421,294.95,5830,5940,5560,7170,3870,5520,5726.18,2.39,0,4973,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1290,-4.73,1.88,12,0.38,-1223.00,3077.00,10340,20240514,-44.10,4610,20250409,25.38,7150,-19.16,20250107,4610,25.38,20250409,10340,-44.10,20240514,4610,25.38,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,131048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,60,2,1.09,151739830,27003,93.24,5830,5830,5560,7170,3870,5520,5619.37,2.39,0,6350,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1245,-4.56,1.81,12,0.12,-1223.00,3077.00,10340,20240514,-46.03,4610,20250409,21.04,7150,-21.96,20250107,4610,21.04,20250409,10340,-46.03,20240514,4610,21.04,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,121047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5610,90,2,1.63,148281470,26383,91.10,5830,5830,5560,7170,3870,5520,5620.34,2.39,0,6598,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1252,-4.59,1.82,12,0.12,-1223.00,3077.00,10340,20240514,-45.74,4610,20250409,21.69,7150,-21.54,20250107,4610,21.69,20250409,10340,-45.74,20240514,4610,21.69,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,111046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,60,2,1.09,135750520,24144,83.37,5830,5830,5560,7170,3870,5520,5622.54,2.39,0,6638,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1245,-4.56,1.81,12,0.11,-1223.00,3077.00,10340,20240514,-46.03,4610,20250409,21.04,7150,-21.96,20250107,4610,21.04,20250409,10340,-46.03,20240514,4610,21.04,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,101047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,60,2,1.09,117668980,20899,72.16,5830,5830,5580,7170,3870,5520,5630.36,2.39,0,5928,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1245,-4.56,1.81,12,0.09,-1223.00,3077.00,10340,20240514,-46.03,4610,20250409,21.04,7150,-21.96,20250107,4610,21.04,20250409,10340,-46.03,20240514,4610,21.04,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250417,091051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5630,110,2,1.99,26060890,4598,15.88,5830,5830,5600,7170,3870,5520,5667.88,2.39,0,-768,5853,5686,5603,5436,5353,5645,5395,112,1650,500,3860,10,1,22312221,1256,-4.60,1.83,12,0.02,-1223.00,3077.00,10340,20240514,-45.55,4610,20250409,22.13,7150,-21.26,20250107,4610,22.13,20250409,10340,-45.55,20240514,4610,22.13,20250409,0.70,Y,289220,500,111 억,,534305,N,N,2319,N,00,N
20250416,161034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5520,-180,5,-3.16,163276310,28961,48.64,5630,5770,5520,7410,3990,5700,5637.80,2.42,0,-3397,5933,5816,5733,5616,5533,5875,5675,112,1710,500,3990,10,1,22312221,1232,-4.51,1.79,12,0.13,-1223.00,3077.00,10340,20240514,-46.62,4610,20250409,19.74,7150,-22.80,20250107,4610,19.74,20250409,10340,-46.62,20240514,4610,19.74,20250409,0.72,Y,289220,500,111 억,,539218,N,N,2319,N,00,N
20250416,151047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5550,-150,5,-2.63,158171140,28038,47.09,5630,5770,5520,7410,3990,5700,5641.31,2.42,0,-2902,5933,5816,5733,5616,5533,5875,5675,112,1710,500,3990,10,1,22312221,1238,-4.54,1.80,12,0.13,-1223.00,3077.00,10340,20240514,-46.32,4610,20250409,20.39,7150,-22.38,20250107,4610,20.39,20250409,10340,-46.32,20240514,4610,20.39,20250409,0.72,Y,289220,500,111 억,,539218,N,N,2252,N,00,N
20250416,141045,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5540,-160,5,-2.81,138736230,24529,41.20,5630,5770,5540,7410,3990,5700,5656.01,2.42,0,-2597,5933,5816,5733,5616,5533,5875,5675,112,1710,500,3990,10,1,22312221,1236,-4.53,1.80,12,0.11,-1223.00,3077.00,10340,20240514,-46.42,4610,20250409,20.17,7150,-22.52,20250107,4610,20.17,20250409,10340,-46.42,20240514,4610,20.17,20250409,0.72,Y,289220,500,111 억,,539218,N,N,2252,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 20250417 161037 57 100.00 KOSDAQ 오락·문화 N N N N N 5800 280 2 5.07 969030370 167939 579.88 5830 5940 5560 7170 3870 5520 5770.13 2.39 0 27369 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1294 -4.74 1.88 12 0.75 -1223.00 3077.00 10340 20240514 -43.91 4610 20250409 25.81 7150 -18.88 20250107 4610 25.81 20250409 10340 -43.91 20240514 4610 25.81 20250409 0.70 Y 289220 500 111 억 534305 N N 4364 N 00 N
3 20250417 151048 57 100.00 KOSDAQ 오락·문화 N N N N N 5830 310 2 5.62 928869000 161018 555.98 5830 5940 5560 7170 3870 5520 5768.73 2.39 0 25219 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1301 -4.77 1.89 12 0.72 -1223.00 3077.00 10340 20240514 -43.62 4610 20250409 26.46 7150 -18.46 20250107 4610 26.46 20250409 10340 -43.62 20240514 4610 26.46 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
4 20250417 141050 57 100.00 KOSDAQ 오락·문화 N N N N N 5780 260 2 4.71 489136140 85421 294.95 5830 5940 5560 7170 3870 5520 5726.18 2.39 0 4973 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1290 -4.73 1.88 12 0.38 -1223.00 3077.00 10340 20240514 -44.10 4610 20250409 25.38 7150 -19.16 20250107 4610 25.38 20250409 10340 -44.10 20240514 4610 25.38 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
5 20250417 131048 57 100.00 KOSDAQ 오락·문화 N N N N N 5580 60 2 1.09 151739830 27003 93.24 5830 5830 5560 7170 3870 5520 5619.37 2.39 0 6350 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1245 -4.56 1.81 12 0.12 -1223.00 3077.00 10340 20240514 -46.03 4610 20250409 21.04 7150 -21.96 20250107 4610 21.04 20250409 10340 -46.03 20240514 4610 21.04 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
6 20250417 121047 57 100.00 KOSDAQ 오락·문화 N N N N N 5610 90 2 1.63 148281470 26383 91.10 5830 5830 5560 7170 3870 5520 5620.34 2.39 0 6598 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1252 -4.59 1.82 12 0.12 -1223.00 3077.00 10340 20240514 -45.74 4610 20250409 21.69 7150 -21.54 20250107 4610 21.69 20250409 10340 -45.74 20240514 4610 21.69 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
7 20250417 111046 57 100.00 KOSDAQ 오락·문화 N N N N N 5580 60 2 1.09 135750520 24144 83.37 5830 5830 5560 7170 3870 5520 5622.54 2.39 0 6638 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1245 -4.56 1.81 12 0.11 -1223.00 3077.00 10340 20240514 -46.03 4610 20250409 21.04 7150 -21.96 20250107 4610 21.04 20250409 10340 -46.03 20240514 4610 21.04 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
8 20250417 101047 57 100.00 KOSDAQ 오락·문화 N N N N N 5580 60 2 1.09 117668980 20899 72.16 5830 5830 5580 7170 3870 5520 5630.36 2.39 0 5928 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1245 -4.56 1.81 12 0.09 -1223.00 3077.00 10340 20240514 -46.03 4610 20250409 21.04 7150 -21.96 20250107 4610 21.04 20250409 10340 -46.03 20240514 4610 21.04 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
9 20250417 091051 57 100.00 KOSDAQ 오락·문화 N N N N N 5630 110 2 1.99 26060890 4598 15.88 5830 5830 5600 7170 3870 5520 5667.88 2.39 0 -768 5853 5686 5603 5436 5353 5645 5395 112 1650 500 3860 10 1 22312221 1256 -4.60 1.83 12 0.02 -1223.00 3077.00 10340 20240514 -45.55 4610 20250409 22.13 7150 -21.26 20250107 4610 22.13 20250409 10340 -45.55 20240514 4610 22.13 20250409 0.70 Y 289220 500 111 억 534305 N N 2319 N 00 N
10 20250416 161034 57 100.00 KOSDAQ 오락·문화 N N N N N 5520 -180 5 -3.16 163276310 28961 48.64 5630 5770 5520 7410 3990 5700 5637.80 2.42 0 -3397 5933 5816 5733 5616 5533 5875 5675 112 1710 500 3990 10 1 22312221 1232 -4.51 1.79 12 0.13 -1223.00 3077.00 10340 20240514 -46.62 4610 20250409 19.74 7150 -22.80 20250107 4610 19.74 20250409 10340 -46.62 20240514 4610 19.74 20250409 0.72 Y 289220 500 111 억 539218 N N 2319 N 00 N
11 20250416 151047 57 100.00 KOSDAQ 오락·문화 N N N N N 5550 -150 5 -2.63 158171140 28038 47.09 5630 5770 5520 7410 3990 5700 5641.31 2.42 0 -2902 5933 5816 5733 5616 5533 5875 5675 112 1710 500 3990 10 1 22312221 1238 -4.54 1.80 12 0.13 -1223.00 3077.00 10340 20240514 -46.32 4610 20250409 20.39 7150 -22.38 20250107 4610 20.39 20250409 10340 -46.32 20240514 4610 20.39 20250409 0.72 Y 289220 500 111 억 539218 N N 2252 N 00 N
12 20250416 141045 57 100.00 KOSDAQ 오락·문화 N N N N N 5540 -160 5 -2.81 138736230 24529 41.20 5630 5770 5540 7410 3990 5700 5656.01 2.42 0 -2597 5933 5816 5733 5616 5533 5875 5675 112 1710 500 3990 10 1 22312221 1236 -4.53 1.80 12 0.11 -1223.00 3077.00 10340 20240514 -46.42 4610 20250409 20.17 7150 -22.52 20250107 4610 20.17 20250409 10340 -46.42 20240514 4610 20.17 20250409 0.72 Y 289220 500 111 억 539218 N N 2252 N 00 N