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
317530/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
20250422,161102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,20,2,0.31,769163895,117190,201.21,6440,6900,6260,8370,4510,6440,6563.53,0.76,0,-4975,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,649,-10.32,4.83,12,1.17,-626.00,1338.00,8070,20250407,-19.95,2650,20240806,143.77,8070,-19.95,20250407,4700,37.45,20250102,8070,-19.95,20250407,2650,143.77,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2766,N,00,N
20250422,151122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6410,-30,5,-0.47,760021995,115762,198.76,6440,6900,6260,8370,4510,6440,6565.53,0.76,0,-4632,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,644,-10.24,4.79,12,1.15,-626.00,1338.00,8070,20250407,-20.57,2650,20240806,141.89,8070,-20.57,20250407,4700,36.38,20250102,8070,-20.57,20250407,2650,141.89,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,141122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,-90,5,-1.40,725704155,110400,189.55,6440,6900,6260,8370,4510,6440,6573.57,0.76,0,-4731,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,638,-10.14,4.75,12,1.10,-626.00,1338.00,8070,20250407,-21.31,2650,20240806,139.62,8070,-21.31,20250407,4700,35.11,20250102,8070,-21.31,20250407,2650,139.62,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,131118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6280,-160,5,-2.48,705153875,107145,183.97,6440,6900,6260,8370,4510,6440,6581.48,0.76,0,-4193,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,630,-10.03,4.69,12,1.07,-626.00,1338.00,8070,20250407,-22.18,2650,20240806,136.98,8070,-22.18,20250407,4700,33.62,20250102,8070,-22.18,20250407,2650,136.98,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,121122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,-60,5,-0.93,618160225,93357,160.29,6440,6900,6310,8370,4510,6440,6621.72,0.76,0,-2293,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,641,-10.19,4.77,12,0.93,-626.00,1338.00,8070,20250407,-20.94,2650,20240806,140.75,8070,-20.94,20250407,4700,35.74,20250102,8070,-20.94,20250407,2650,140.75,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,111120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6450,10,2,0.16,534559475,80342,137.95,6440,6900,6310,8370,4510,6440,6653.90,0.76,0,-110,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,648,-10.30,4.82,12,0.80,-626.00,1338.00,8070,20250407,-20.07,2650,20240806,143.40,8070,-20.07,20250407,4700,37.23,20250102,8070,-20.07,20250407,2650,143.40,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,101121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,210,2,3.26,104142820,15994,27.46,6440,6710,6310,8370,4510,6440,6511.96,0.76,0,-481,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,668,-10.62,4.97,12,0.16,-626.00,1338.00,8070,20250407,-17.60,2650,20240806,150.94,8070,-17.60,20250407,4700,41.49,20250102,8070,-17.60,20250407,2650,150.94,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250422,091123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,-90,5,-1.40,27152940,4252,7.30,6440,6460,6310,8370,4510,6440,6384.20,0.76,0,463,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,638,-10.14,4.75,12,0.04,-626.00,1338.00,8070,20250407,-21.31,2650,20240806,139.62,8070,-21.31,20250407,4700,35.11,20250102,8070,-21.31,20250407,2650,139.62,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N
20250421,161058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,-210,5,-3.16,364523560,56213,173.14,6770,6830,6260,8640,4660,6650,6484.68,0.85,0,-9281,7043,6846,6543,6346,6043,6945,6445,50,1990,500,4650,10,1,10039454,647,-10.29,4.81,12,0.56,-626.00,1338.00,8070,20250407,-20.20,2650,20240806,143.02,8070,-20.20,20250407,4700,37.02,20250102,8070,-20.20,20250407,2650,143.02,20240806,0.00,Y,317530,500,50 억,,85820,N,N,2433,N,00,N
20250421,151118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6410,-240,5,-3.61,358049110,55206,170.04,6770,6830,6260,8640,4660,6650,6485.69,0.85,0,-8794,7043,6846,6543,6346,6043,6945,6445,50,1990,500,4650,10,1,10039454,644,-10.24,4.79,12,0.55,-626.00,1338.00,8070,20250407,-20.57,2650,20240806,141.89,8070,-20.57,20250407,4700,36.38,20250102,8070,-20.57,20250407,2650,141.89,20240806,0.00,Y,317530,500,50 억,,85820,N,N,595,N,00,N
20250421,141117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-280,5,-4.21,342656120,52793,162.61,6770,6830,6260,8640,4660,6650,6490.56,0.85,0,-7249,7043,6846,6543,6346,6043,6945,6445,50,1990,500,4650,10,1,10039454,640,-10.18,4.76,12,0.53,-626.00,1338.00,8070,20250407,-21.07,2650,20240806,140.38,8070,-21.07,20250407,4700,35.53,20250102,8070,-21.07,20250407,2650,140.38,20240806,0.00,Y,317530,500,50 억,,85820,N,N,595,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 20250422 161102 57 100.00 KOSDAQ 오락·문화 N N N N N 6460 20 2 0.31 769163895 117190 201.21 6440 6900 6260 8370 4510 6440 6563.53 0.76 0 -4975 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 649 -10.32 4.83 12 1.17 -626.00 1338.00 8070 20250407 -19.95 2650 20240806 143.77 8070 -19.95 20250407 4700 37.45 20250102 8070 -19.95 20250407 2650 143.77 20240806 0.00 Y 317530 500 50 억 76546 N N 2766 N 00 N
3 20250422 151122 57 100.00 KOSDAQ 오락·문화 N N N N N 6410 -30 5 -0.47 760021995 115762 198.76 6440 6900 6260 8370 4510 6440 6565.53 0.76 0 -4632 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 644 -10.24 4.79 12 1.15 -626.00 1338.00 8070 20250407 -20.57 2650 20240806 141.89 8070 -20.57 20250407 4700 36.38 20250102 8070 -20.57 20250407 2650 141.89 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
4 20250422 141122 57 100.00 KOSDAQ 오락·문화 N N N N N 6350 -90 5 -1.40 725704155 110400 189.55 6440 6900 6260 8370 4510 6440 6573.57 0.76 0 -4731 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 638 -10.14 4.75 12 1.10 -626.00 1338.00 8070 20250407 -21.31 2650 20240806 139.62 8070 -21.31 20250407 4700 35.11 20250102 8070 -21.31 20250407 2650 139.62 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
5 20250422 131118 57 100.00 KOSDAQ 오락·문화 N N N N N 6280 -160 5 -2.48 705153875 107145 183.97 6440 6900 6260 8370 4510 6440 6581.48 0.76 0 -4193 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 630 -10.03 4.69 12 1.07 -626.00 1338.00 8070 20250407 -22.18 2650 20240806 136.98 8070 -22.18 20250407 4700 33.62 20250102 8070 -22.18 20250407 2650 136.98 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
6 20250422 121122 57 100.00 KOSDAQ 오락·문화 N N N N N 6380 -60 5 -0.93 618160225 93357 160.29 6440 6900 6310 8370 4510 6440 6621.72 0.76 0 -2293 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 641 -10.19 4.77 12 0.93 -626.00 1338.00 8070 20250407 -20.94 2650 20240806 140.75 8070 -20.94 20250407 4700 35.74 20250102 8070 -20.94 20250407 2650 140.75 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
7 20250422 111120 57 100.00 KOSDAQ 오락·문화 N N N N N 6450 10 2 0.16 534559475 80342 137.95 6440 6900 6310 8370 4510 6440 6653.90 0.76 0 -110 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 648 -10.30 4.82 12 0.80 -626.00 1338.00 8070 20250407 -20.07 2650 20240806 143.40 8070 -20.07 20250407 4700 37.23 20250102 8070 -20.07 20250407 2650 143.40 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
8 20250422 101121 57 100.00 KOSDAQ 오락·문화 N N N N N 6650 210 2 3.26 104142820 15994 27.46 6440 6710 6310 8370 4510 6440 6511.96 0.76 0 -481 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 668 -10.62 4.97 12 0.16 -626.00 1338.00 8070 20250407 -17.60 2650 20240806 150.94 8070 -17.60 20250407 4700 41.49 20250102 8070 -17.60 20250407 2650 150.94 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
9 20250422 091123 57 100.00 KOSDAQ 오락·문화 N N N N N 6350 -90 5 -1.40 27152940 4252 7.30 6440 6460 6310 8370 4510 6440 6384.20 0.76 0 463 7080 6760 6510 6190 5940 6635 6065 50 1930 500 4500 10 1 10039454 638 -10.14 4.75 12 0.04 -626.00 1338.00 8070 20250407 -21.31 2650 20240806 139.62 8070 -21.31 20250407 4700 35.11 20250102 8070 -21.31 20250407 2650 139.62 20240806 0.00 Y 317530 500 50 억 76546 N N 2433 N 00 N
10 20250421 161058 57 100.00 KOSDAQ 오락·문화 N N N N N 6440 -210 5 -3.16 364523560 56213 173.14 6770 6830 6260 8640 4660 6650 6484.68 0.85 0 -9281 7043 6846 6543 6346 6043 6945 6445 50 1990 500 4650 10 1 10039454 647 -10.29 4.81 12 0.56 -626.00 1338.00 8070 20250407 -20.20 2650 20240806 143.02 8070 -20.20 20250407 4700 37.02 20250102 8070 -20.20 20250407 2650 143.02 20240806 0.00 Y 317530 500 50 억 85820 N N 2433 N 00 N
11 20250421 151118 57 100.00 KOSDAQ 오락·문화 N N N N N 6410 -240 5 -3.61 358049110 55206 170.04 6770 6830 6260 8640 4660 6650 6485.69 0.85 0 -8794 7043 6846 6543 6346 6043 6945 6445 50 1990 500 4650 10 1 10039454 644 -10.24 4.79 12 0.55 -626.00 1338.00 8070 20250407 -20.57 2650 20240806 141.89 8070 -20.57 20250407 4700 36.38 20250102 8070 -20.57 20250407 2650 141.89 20240806 0.00 Y 317530 500 50 억 85820 N N 595 N 00 N
12 20250421 141117 57 100.00 KOSDAQ 오락·문화 N N N N N 6370 -280 5 -4.21 342656120 52793 162.61 6770 6830 6260 8640 4660 6650 6490.56 0.85 0 -7249 7043 6846 6543 6346 6043 6945 6445 50 1990 500 4650 10 1 10039454 640 -10.18 4.76 12 0.53 -626.00 1338.00 8070 20250407 -21.07 2650 20240806 140.38 8070 -21.07 20250407 4700 35.53 20250102 8070 -21.07 20250407 2650 140.38 20240806 0.00 Y 317530 500 50 억 85820 N N 595 N 00 N