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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,161034,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4475,-285,5,-5.99,12989995071,2727933,58.29,4760,5160,4285,6180,3335,4760,4762.18,0.56,0,7559,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,576,-9.97,1.39,12,21.21,-449.00,3215.00,5850,20250418,-23.50,1934,20250401,131.39,5850,-23.50,20250418,1934,131.39,20250401,5850,-23.50,20250418,1934,131.39,20250401,0.40,Y,289010,500,64 억,,71537,N,N,5000,N,02,N
20250422,151053,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4475,-285,5,-5.99,12743833062,2672918,57.11,4760,5160,4285,6180,3335,4760,4767.76,0.56,0,8692,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,576,-9.97,1.39,12,20.78,-449.00,3215.00,5850,20250418,-23.50,1934,20250401,131.39,5850,-23.50,20250418,1934,131.39,20250401,5850,-23.50,20250418,1934,131.39,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,141053,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4535,-225,5,-4.73,12045360612,2516641,53.77,4760,5160,4285,6180,3335,4760,4786.29,0.56,0,7604,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,583,-10.10,1.41,12,19.56,-449.00,3215.00,5850,20250418,-22.48,1934,20250401,134.49,5850,-22.48,20250418,1934,134.49,20250401,5850,-22.48,20250418,1934,134.49,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,131050,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4547,-213,5,-4.47,11740011477,2449391,52.33,4760,5160,4285,6180,3335,4760,4793.04,0.56,0,7386,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,585,-10.13,1.41,12,19.04,-449.00,3215.00,5850,20250418,-22.27,1934,20250401,135.11,5850,-22.27,20250418,1934,135.11,20250401,5850,-22.27,20250418,1934,135.11,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,121054,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4625,-135,5,-2.84,11316826912,2356931,50.36,4760,5160,4285,6180,3335,4760,4801.52,0.56,0,12166,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,595,-10.30,1.44,12,18.32,-449.00,3215.00,5850,20250418,-20.94,1934,20250401,139.14,5850,-20.94,20250418,1934,139.14,20250401,5850,-20.94,20250418,1934,139.14,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,111051,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4660,-100,5,-2.10,10815233757,2248938,48.05,4760,5160,4285,6180,3335,4760,4809.05,0.56,0,12490,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,599,-10.38,1.45,12,17.48,-449.00,3215.00,5850,20250418,-20.34,1934,20250401,140.95,5850,-20.34,20250418,1934,140.95,20250401,5850,-20.34,20250418,1934,140.95,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,101052,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4825,65,2,1.37,8997632655,1862186,39.79,4760,5160,4285,6180,3335,4760,4831.78,0.56,0,7298,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,621,-10.75,1.50,12,14.48,-449.00,3215.00,5850,20250418,-17.52,1934,20250401,149.48,5850,-17.52,20250418,1934,149.48,20250401,5850,-17.52,20250418,1934,149.48,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250422,091054,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4445,-315,5,-6.62,1617321496,354717,7.58,4760,4895,4285,6180,3335,4760,4559.22,0.56,0,6475,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,572,-9.90,1.38,12,2.76,-449.00,3215.00,5850,20250418,-24.02,1934,20250401,129.83,5850,-24.02,20250418,1934,129.83,20250401,5850,-24.02,20250418,1934,129.83,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N
20250421,161030,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4760,-370,5,-7.21,22208039292,4647512,31.28,5330,5340,4300,6660,3600,5130,4777.56,0.84,0,-44959,6380,5755,5225,4600,4070,6067,4912,64,1530,500,0,5,1,12864037,612,-10.60,1.48,12,36.13,-449.00,3215.00,5850,20250418,-18.63,1934,20250401,146.12,5850,-18.63,20250418,1934,146.12,20250401,5850,-18.63,20250418,1934,146.12,20250401,0.50,Y,289010,500,64 억,,107736,N,N,8697,N,02,N
20250421,151050,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4735,-395,5,-7.70,21778285500,4557340,30.67,5330,5340,4300,6660,3600,5130,4777.78,0.84,0,-44402,6380,5755,5225,4600,4070,6067,4912,64,1530,500,0,5,1,12864037,609,-10.55,1.47,12,35.43,-449.00,3215.00,5850,20250418,-19.06,1934,20250401,144.83,5850,-19.06,20250418,1934,144.83,20250401,5850,-19.06,20250418,1934,144.83,20250401,0.50,Y,289010,500,64 억,,107736,N,N,44721,N,02,N
20250421,141048,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4800,-330,5,-6.43,20427604463,4274782,28.77,5330,5340,4300,6660,3600,5130,4777.62,0.84,0,-41613,6380,5755,5225,4600,4070,6067,4912,64,1530,500,0,5,1,12864037,617,-10.69,1.49,12,33.23,-449.00,3215.00,5850,20250418,-17.95,1934,20250401,148.19,5850,-17.95,20250418,1934,148.19,20250401,5850,-17.95,20250418,1934,148.19,20250401,0.50,Y,289010,500,64 억,,107736,N,N,44721,N,02,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 20250422 161034 53 100.00 KOSDAQ 오락·문화 N N N N N 4475 -285 5 -5.99 12989995071 2727933 58.29 4760 5160 4285 6180 3335 4760 4762.18 0.56 0 7559 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 576 -9.97 1.39 12 21.21 -449.00 3215.00 5850 20250418 -23.50 1934 20250401 131.39 5850 -23.50 20250418 1934 131.39 20250401 5850 -23.50 20250418 1934 131.39 20250401 0.40 Y 289010 500 64 억 71537 N N 5000 N 02 N
3 20250422 151053 53 100.00 KOSDAQ 오락·문화 N N N N N 4475 -285 5 -5.99 12743833062 2672918 57.11 4760 5160 4285 6180 3335 4760 4767.76 0.56 0 8692 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 576 -9.97 1.39 12 20.78 -449.00 3215.00 5850 20250418 -23.50 1934 20250401 131.39 5850 -23.50 20250418 1934 131.39 20250401 5850 -23.50 20250418 1934 131.39 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
4 20250422 141053 53 100.00 KOSDAQ 오락·문화 N N N N N 4535 -225 5 -4.73 12045360612 2516641 53.77 4760 5160 4285 6180 3335 4760 4786.29 0.56 0 7604 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 583 -10.10 1.41 12 19.56 -449.00 3215.00 5850 20250418 -22.48 1934 20250401 134.49 5850 -22.48 20250418 1934 134.49 20250401 5850 -22.48 20250418 1934 134.49 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
5 20250422 131050 53 100.00 KOSDAQ 오락·문화 N N N N N 4547 -213 5 -4.47 11740011477 2449391 52.33 4760 5160 4285 6180 3335 4760 4793.04 0.56 0 7386 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 585 -10.13 1.41 12 19.04 -449.00 3215.00 5850 20250418 -22.27 1934 20250401 135.11 5850 -22.27 20250418 1934 135.11 20250401 5850 -22.27 20250418 1934 135.11 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
6 20250422 121054 53 100.00 KOSDAQ 오락·문화 N N N N N 4625 -135 5 -2.84 11316826912 2356931 50.36 4760 5160 4285 6180 3335 4760 4801.52 0.56 0 12166 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 595 -10.30 1.44 12 18.32 -449.00 3215.00 5850 20250418 -20.94 1934 20250401 139.14 5850 -20.94 20250418 1934 139.14 20250401 5850 -20.94 20250418 1934 139.14 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
7 20250422 111051 53 100.00 KOSDAQ 오락·문화 N N N N N 4660 -100 5 -2.10 10815233757 2248938 48.05 4760 5160 4285 6180 3335 4760 4809.05 0.56 0 12490 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 599 -10.38 1.45 12 17.48 -449.00 3215.00 5850 20250418 -20.34 1934 20250401 140.95 5850 -20.34 20250418 1934 140.95 20250401 5850 -20.34 20250418 1934 140.95 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
8 20250422 101052 53 100.00 KOSDAQ 오락·문화 N N N N N 4825 65 2 1.37 8997632655 1862186 39.79 4760 5160 4285 6180 3335 4760 4831.78 0.56 0 7298 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 621 -10.75 1.50 12 14.48 -449.00 3215.00 5850 20250418 -17.52 1934 20250401 149.48 5850 -17.52 20250418 1934 149.48 20250401 5850 -17.52 20250418 1934 149.48 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
9 20250422 091054 53 100.00 KOSDAQ 오락·문화 N N N N N 4445 -315 5 -6.62 1617321496 354717 7.58 4760 4895 4285 6180 3335 4760 4559.22 0.56 0 6475 5840 5300 4800 4260 3760 5050 4010 64 1420 500 0 5 1 12864037 572 -9.90 1.38 12 2.76 -449.00 3215.00 5850 20250418 -24.02 1934 20250401 129.83 5850 -24.02 20250418 1934 129.83 20250401 5850 -24.02 20250418 1934 129.83 20250401 0.40 Y 289010 500 64 억 71537 N N 8697 N 02 N
10 20250421 161030 53 100.00 KOSDAQ 오락·문화 N N N N N 4760 -370 5 -7.21 22208039292 4647512 31.28 5330 5340 4300 6660 3600 5130 4777.56 0.84 0 -44959 6380 5755 5225 4600 4070 6067 4912 64 1530 500 0 5 1 12864037 612 -10.60 1.48 12 36.13 -449.00 3215.00 5850 20250418 -18.63 1934 20250401 146.12 5850 -18.63 20250418 1934 146.12 20250401 5850 -18.63 20250418 1934 146.12 20250401 0.50 Y 289010 500 64 억 107736 N N 8697 N 02 N
11 20250421 151050 53 100.00 KOSDAQ 오락·문화 N N N N N 4735 -395 5 -7.70 21778285500 4557340 30.67 5330 5340 4300 6660 3600 5130 4777.78 0.84 0 -44402 6380 5755 5225 4600 4070 6067 4912 64 1530 500 0 5 1 12864037 609 -10.55 1.47 12 35.43 -449.00 3215.00 5850 20250418 -19.06 1934 20250401 144.83 5850 -19.06 20250418 1934 144.83 20250401 5850 -19.06 20250418 1934 144.83 20250401 0.50 Y 289010 500 64 억 107736 N N 44721 N 02 N
12 20250421 141048 53 100.00 KOSDAQ 오락·문화 N N N N N 4800 -330 5 -6.43 20427604463 4274782 28.77 5330 5340 4300 6660 3600 5130 4777.62 0.84 0 -41613 6380 5755 5225 4600 4070 6067 4912 64 1530 500 0 5 1 12864037 617 -10.69 1.49 12 33.23 -449.00 3215.00 5850 20250418 -17.95 1934 20250401 148.19 5850 -17.95 20250418 1934 148.19 20250401 5850 -17.95 20250418 1934 148.19 20250401 0.50 Y 289010 500 64 억 107736 N N 44721 N 02 N