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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043610/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
20250414,160449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1979,55,2,2.86,4404327240,2108014,1426.88,1924,2210,1909,2500,1347,1924,2089.52,0.63,0,26473,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1150,-5.72,0.70,12,3.63,-346.00,2843.00,3205,20240419,-38.25,1738,20250409,13.87,2340,-15.43,20250225,1738,13.87,20250409,3205,-38.25,20240419,1738,13.87,20250409,2.21,Y,043610,500,290 억,,365413,N,N,10604,N,00,N
20250414,150452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2005,81,2,4.21,3438562603,1622311,1098.11,1924,2210,1909,2500,1347,1924,2119.55,0.63,0,-43308,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,5,1,58115438,1165,-5.79,0.71,12,2.79,-346.00,2843.00,3205,20240419,-37.44,1738,20250409,15.36,2340,-14.32,20250225,1738,15.36,20250409,3205,-37.44,20240419,1738,15.36,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,140451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1933,9,2,0.47,92940115,48140,32.59,1924,1936,1909,2500,1347,1924,1930.62,0.63,0,4631,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1123,-5.59,0.68,12,0.08,-346.00,2843.00,3205,20240419,-39.69,1738,20250409,11.22,2340,-17.39,20250225,1738,11.22,20250409,3205,-39.69,20240419,1738,11.22,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,130451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1929,5,2,0.26,86337320,44714,30.27,1924,1936,1909,2500,1347,1924,1930.88,0.63,0,4630,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1121,-5.58,0.68,12,0.08,-346.00,2843.00,3205,20240419,-39.81,1738,20250409,10.99,2340,-17.56,20250225,1738,10.99,20250409,3205,-39.81,20240419,1738,10.99,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,120453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1931,7,2,0.36,81924328,42429,28.72,1924,1936,1909,2500,1347,1924,1930.86,0.63,0,4941,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1122,-5.58,0.68,12,0.07,-346.00,2843.00,3205,20240419,-39.75,1738,20250409,11.10,2340,-17.48,20250225,1738,11.10,20250409,3205,-39.75,20240419,1738,11.10,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,110450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1933,9,2,0.47,66583853,34498,23.35,1924,1936,1909,2500,1347,1924,1930.08,0.63,0,4362,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1123,-5.59,0.68,12,0.06,-346.00,2843.00,3205,20240419,-39.69,1738,20250409,11.22,2340,-17.39,20250225,1738,11.22,20250409,3205,-39.69,20240419,1738,11.22,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,100452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1932,8,2,0.42,44497550,23062,15.61,1924,1935,1909,2500,1347,1924,1929.47,0.63,0,2339,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1123,-5.58,0.68,12,0.04,-346.00,2843.00,3205,20240419,-39.72,1738,20250409,11.16,2340,-17.44,20250225,1738,11.16,20250409,3205,-39.72,20240419,1738,11.16,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250414,090452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1924,0,3,0.00,2191436,1139,0.77,1924,1924,1924,2500,1347,1924,1924.00,0.63,0,0,2076,2000,1914,1838,1752,2038,1876,291,576,500,1340,1,1,58115438,1118,-5.56,0.68,12,0.00,-346.00,2843.00,3205,20240419,-39.97,1738,20250409,10.70,2340,-17.78,20250225,1738,10.70,20250409,3205,-39.97,20240419,1738,10.70,20250409,2.21,Y,043610,500,290 억,,365413,N,N,4359,N,00,N
20250411,160447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1924,71,2,3.83,276543394,145548,322.54,1835,1990,1828,2405,1298,1853,1900.02,0.59,0,24699,1935,1893,1843,1801,1751,1869,1777,291,552,500,1290,1,1,58115438,1118,-5.56,0.68,12,0.25,-346.00,2843.00,3205,20240419,-39.97,1738,20250409,10.70,2340,-17.78,20250225,1738,10.70,20250409,3205,-39.97,20240419,1738,10.70,20250409,2.21,Y,043610,500,290 억,,340740,N,N,4359,N,00,N
20250411,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1912,59,2,3.18,256530492,135091,299.36,1835,1990,1828,2405,1298,1853,1898.95,0.59,0,22952,1935,1893,1843,1801,1751,1869,1777,291,552,500,1290,1,1,58115438,1111,-5.53,0.67,12,0.23,-346.00,2843.00,3205,20240419,-40.34,1738,20250409,10.01,2340,-18.29,20250225,1738,10.01,20250409,3205,-40.34,20240419,1738,10.01,20250409,2.21,Y,043610,500,290 억,,340740,N,N,4122,N,00,N
20250411,140450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1900,47,2,2.54,215055828,113364,251.22,1835,1990,1828,2405,1298,1853,1897.04,0.59,0,18928,1935,1893,1843,1801,1751,1869,1777,291,552,500,1290,1,1,58115438,1104,-5.49,0.67,12,0.20,-346.00,2843.00,3205,20240419,-40.72,1738,20250409,9.32,2340,-18.80,20250225,1738,9.32,20250409,3205,-40.72,20240419,1738,9.32,20250409,2.21,Y,043610,500,290 억,,340740,N,N,4122,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 20250414 160449 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1979 55 2 2.86 4404327240 2108014 1426.88 1924 2210 1909 2500 1347 1924 2089.52 0.63 0 26473 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1150 -5.72 0.70 12 3.63 -346.00 2843.00 3205 20240419 -38.25 1738 20250409 13.87 2340 -15.43 20250225 1738 13.87 20250409 3205 -38.25 20240419 1738 13.87 20250409 2.21 Y 043610 500 290 억 365413 N N 10604 N 00 N
3 20250414 150452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2005 81 2 4.21 3438562603 1622311 1098.11 1924 2210 1909 2500 1347 1924 2119.55 0.63 0 -43308 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 5 1 58115438 1165 -5.79 0.71 12 2.79 -346.00 2843.00 3205 20240419 -37.44 1738 20250409 15.36 2340 -14.32 20250225 1738 15.36 20250409 3205 -37.44 20240419 1738 15.36 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
4 20250414 140451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1933 9 2 0.47 92940115 48140 32.59 1924 1936 1909 2500 1347 1924 1930.62 0.63 0 4631 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1123 -5.59 0.68 12 0.08 -346.00 2843.00 3205 20240419 -39.69 1738 20250409 11.22 2340 -17.39 20250225 1738 11.22 20250409 3205 -39.69 20240419 1738 11.22 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
5 20250414 130451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1929 5 2 0.26 86337320 44714 30.27 1924 1936 1909 2500 1347 1924 1930.88 0.63 0 4630 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1121 -5.58 0.68 12 0.08 -346.00 2843.00 3205 20240419 -39.81 1738 20250409 10.99 2340 -17.56 20250225 1738 10.99 20250409 3205 -39.81 20240419 1738 10.99 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
6 20250414 120453 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1931 7 2 0.36 81924328 42429 28.72 1924 1936 1909 2500 1347 1924 1930.86 0.63 0 4941 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1122 -5.58 0.68 12 0.07 -346.00 2843.00 3205 20240419 -39.75 1738 20250409 11.10 2340 -17.48 20250225 1738 11.10 20250409 3205 -39.75 20240419 1738 11.10 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
7 20250414 110450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1933 9 2 0.47 66583853 34498 23.35 1924 1936 1909 2500 1347 1924 1930.08 0.63 0 4362 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1123 -5.59 0.68 12 0.06 -346.00 2843.00 3205 20240419 -39.69 1738 20250409 11.22 2340 -17.39 20250225 1738 11.22 20250409 3205 -39.69 20240419 1738 11.22 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
8 20250414 100452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1932 8 2 0.42 44497550 23062 15.61 1924 1935 1909 2500 1347 1924 1929.47 0.63 0 2339 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1123 -5.58 0.68 12 0.04 -346.00 2843.00 3205 20240419 -39.72 1738 20250409 11.16 2340 -17.44 20250225 1738 11.16 20250409 3205 -39.72 20240419 1738 11.16 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
9 20250414 090452 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1924 0 3 0.00 2191436 1139 0.77 1924 1924 1924 2500 1347 1924 1924.00 0.63 0 0 2076 2000 1914 1838 1752 2038 1876 291 576 500 1340 1 1 58115438 1118 -5.56 0.68 12 0.00 -346.00 2843.00 3205 20240419 -39.97 1738 20250409 10.70 2340 -17.78 20250225 1738 10.70 20250409 3205 -39.97 20240419 1738 10.70 20250409 2.21 Y 043610 500 290 억 365413 N N 4359 N 00 N
10 20250411 160447 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1924 71 2 3.83 276543394 145548 322.54 1835 1990 1828 2405 1298 1853 1900.02 0.59 0 24699 1935 1893 1843 1801 1751 1869 1777 291 552 500 1290 1 1 58115438 1118 -5.56 0.68 12 0.25 -346.00 2843.00 3205 20240419 -39.97 1738 20250409 10.70 2340 -17.78 20250225 1738 10.70 20250409 3205 -39.97 20240419 1738 10.70 20250409 2.21 Y 043610 500 290 억 340740 N N 4359 N 00 N
11 20250411 150450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1912 59 2 3.18 256530492 135091 299.36 1835 1990 1828 2405 1298 1853 1898.95 0.59 0 22952 1935 1893 1843 1801 1751 1869 1777 291 552 500 1290 1 1 58115438 1111 -5.53 0.67 12 0.23 -346.00 2843.00 3205 20240419 -40.34 1738 20250409 10.01 2340 -18.29 20250225 1738 10.01 20250409 3205 -40.34 20240419 1738 10.01 20250409 2.21 Y 043610 500 290 억 340740 N N 4122 N 00 N
12 20250411 140450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1900 47 2 2.54 215055828 113364 251.22 1835 1990 1828 2405 1298 1853 1897.04 0.59 0 18928 1935 1893 1843 1801 1751 1869 1777 291 552 500 1290 1 1 58115438 1104 -5.49 0.67 12 0.20 -346.00 2843.00 3205 20240419 -40.72 1738 20250409 9.32 2340 -18.80 20250225 1738 9.32 20250409 3205 -40.72 20240419 1738 9.32 20250409 2.21 Y 043610 500 290 억 340740 N N 4122 N 00 N