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
052220/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
20250414,160512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4445,35,2,0.79,2953783389,666411,80.45,4385,4480,4330,5730,3090,4410,4432.40,3.00,0,17907,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1022,52.29,1.67,12,2.90,85.00,2657.00,6150,20250404,-27.72,2240,20241115,98.44,6150,-27.72,20250404,3315,34.09,20250102,6150,-27.72,20250404,2240,98.44,20241115,5.91,Y,052220,500,115 억,,689399,N,N,25839,N,00,N
20250414,150516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4430,20,2,0.45,2716691204,612796,73.98,4385,4480,4330,5730,3090,4410,4433.32,3.00,0,27224,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1019,52.12,1.67,12,2.66,85.00,2657.00,6150,20250404,-27.97,2240,20241115,97.77,6150,-27.97,20250404,3315,33.63,20250102,6150,-27.97,20250404,2240,97.77,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,140515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4400,-10,5,-0.23,2498739489,563375,68.01,4385,4480,4330,5730,3090,4410,4435.36,3.00,0,31246,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1012,51.76,1.66,12,2.45,85.00,2657.00,6150,20250404,-28.46,2240,20241115,96.43,6150,-28.46,20250404,3315,32.73,20250102,6150,-28.46,20250404,2240,96.43,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,130515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4445,35,2,0.79,2017752149,454743,54.90,4385,4480,4330,5730,3090,4410,4437.20,3.00,0,36395,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1022,52.29,1.67,12,1.98,85.00,2657.00,6150,20250404,-27.72,2240,20241115,98.44,6150,-27.72,20250404,3315,34.09,20250102,6150,-27.72,20250404,2240,98.44,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,120517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4470,60,2,1.36,1807206504,407539,49.20,4385,4480,4330,5730,3090,4410,4434.51,3.00,0,42687,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1028,52.59,1.68,12,1.77,85.00,2657.00,6150,20250404,-27.32,2240,20241115,99.55,6150,-27.32,20250404,3315,34.84,20250102,6150,-27.32,20250404,2240,99.55,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,110514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4440,30,2,0.68,1561928622,352537,42.56,4385,4480,4330,5730,3090,4410,4430.61,3.00,0,26569,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1021,52.24,1.67,12,1.53,85.00,2657.00,6150,20250404,-27.80,2240,20241115,98.21,6150,-27.80,20250404,3315,33.94,20250102,6150,-27.80,20250404,2240,98.21,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,100516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4440,30,2,0.68,1146400725,259091,31.28,4385,4480,4330,5730,3090,4410,4424.77,3.00,0,21259,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,1021,52.24,1.67,12,1.13,85.00,2657.00,6150,20250404,-27.80,2240,20241115,98.21,6150,-27.80,20250404,3315,33.94,20250102,6150,-27.80,20250404,2240,98.21,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250414,090516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4345,-65,5,-1.47,278524305,63880,7.71,4385,4400,4330,5730,3090,4410,4359.20,3.00,0,-7057,4770,4590,4470,4290,4170,4530,4230,115,1320,500,2730,5,1,23000000,999,51.12,1.64,12,0.28,85.00,2657.00,6150,20250404,-29.35,2240,20241115,93.97,6150,-29.35,20250404,3315,31.07,20250102,6150,-29.35,20250404,2240,93.97,20241115,5.91,Y,052220,500,115 억,,689399,N,N,22998,N,00,N
20250411,160510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,-135,5,-2.97,3525688052,790609,67.86,4565,4650,4350,5900,3185,4545,4459.84,3.38,0,-61855,4838,4691,4573,4426,4308,4765,4500,115,1355,500,2810,5,1,23000000,1014,51.88,1.66,12,3.44,85.00,2657.00,6150,20250404,-28.29,2240,20241115,96.88,6150,-28.29,20250404,3315,33.03,20250102,6150,-28.29,20250404,2240,96.88,20241115,5.91,Y,052220,500,115 억,,778413,N,N,22998,N,00,N
20250411,150514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4420,-125,5,-2.75,3240036567,725867,62.30,4565,4650,4350,5900,3185,4545,4463.60,3.38,0,-79141,4838,4691,4573,4426,4308,4765,4500,115,1355,500,2810,5,1,23000000,1017,52.00,1.66,12,3.16,85.00,2657.00,6150,20250404,-28.13,2240,20241115,97.32,6150,-28.13,20250404,3315,33.33,20250102,6150,-28.13,20250404,2240,97.32,20241115,5.91,Y,052220,500,115 억,,778413,N,N,12120,N,00,N
20250411,140514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,-130,5,-2.86,2931163315,655988,56.30,4565,4650,4350,5900,3185,4545,4468.24,3.38,0,-76078,4838,4691,4573,4426,4308,4765,4500,115,1355,500,2810,5,1,23000000,1015,51.94,1.66,12,2.85,85.00,2657.00,6150,20250404,-28.21,2240,20241115,97.10,6150,-28.21,20250404,3315,33.18,20250102,6150,-28.21,20250404,2240,97.10,20241115,5.91,Y,052220,500,115 억,,778413,N,N,12120,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 160512 57 100.00 KOSDAQ 오락·문화 N N N N N 4445 35 2 0.79 2953783389 666411 80.45 4385 4480 4330 5730 3090 4410 4432.40 3.00 0 17907 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1022 52.29 1.67 12 2.90 85.00 2657.00 6150 20250404 -27.72 2240 20241115 98.44 6150 -27.72 20250404 3315 34.09 20250102 6150 -27.72 20250404 2240 98.44 20241115 5.91 Y 052220 500 115 억 689399 N N 25839 N 00 N
3 20250414 150516 57 100.00 KOSDAQ 오락·문화 N N N N N 4430 20 2 0.45 2716691204 612796 73.98 4385 4480 4330 5730 3090 4410 4433.32 3.00 0 27224 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1019 52.12 1.67 12 2.66 85.00 2657.00 6150 20250404 -27.97 2240 20241115 97.77 6150 -27.97 20250404 3315 33.63 20250102 6150 -27.97 20250404 2240 97.77 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
4 20250414 140515 57 100.00 KOSDAQ 오락·문화 N N N N N 4400 -10 5 -0.23 2498739489 563375 68.01 4385 4480 4330 5730 3090 4410 4435.36 3.00 0 31246 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1012 51.76 1.66 12 2.45 85.00 2657.00 6150 20250404 -28.46 2240 20241115 96.43 6150 -28.46 20250404 3315 32.73 20250102 6150 -28.46 20250404 2240 96.43 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
5 20250414 130515 57 100.00 KOSDAQ 오락·문화 N N N N N 4445 35 2 0.79 2017752149 454743 54.90 4385 4480 4330 5730 3090 4410 4437.20 3.00 0 36395 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1022 52.29 1.67 12 1.98 85.00 2657.00 6150 20250404 -27.72 2240 20241115 98.44 6150 -27.72 20250404 3315 34.09 20250102 6150 -27.72 20250404 2240 98.44 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
6 20250414 120517 57 100.00 KOSDAQ 오락·문화 N N N N N 4470 60 2 1.36 1807206504 407539 49.20 4385 4480 4330 5730 3090 4410 4434.51 3.00 0 42687 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1028 52.59 1.68 12 1.77 85.00 2657.00 6150 20250404 -27.32 2240 20241115 99.55 6150 -27.32 20250404 3315 34.84 20250102 6150 -27.32 20250404 2240 99.55 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
7 20250414 110514 57 100.00 KOSDAQ 오락·문화 N N N N N 4440 30 2 0.68 1561928622 352537 42.56 4385 4480 4330 5730 3090 4410 4430.61 3.00 0 26569 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1021 52.24 1.67 12 1.53 85.00 2657.00 6150 20250404 -27.80 2240 20241115 98.21 6150 -27.80 20250404 3315 33.94 20250102 6150 -27.80 20250404 2240 98.21 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
8 20250414 100516 57 100.00 KOSDAQ 오락·문화 N N N N N 4440 30 2 0.68 1146400725 259091 31.28 4385 4480 4330 5730 3090 4410 4424.77 3.00 0 21259 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 1021 52.24 1.67 12 1.13 85.00 2657.00 6150 20250404 -27.80 2240 20241115 98.21 6150 -27.80 20250404 3315 33.94 20250102 6150 -27.80 20250404 2240 98.21 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
9 20250414 090516 57 100.00 KOSDAQ 오락·문화 N N N N N 4345 -65 5 -1.47 278524305 63880 7.71 4385 4400 4330 5730 3090 4410 4359.20 3.00 0 -7057 4770 4590 4470 4290 4170 4530 4230 115 1320 500 2730 5 1 23000000 999 51.12 1.64 12 0.28 85.00 2657.00 6150 20250404 -29.35 2240 20241115 93.97 6150 -29.35 20250404 3315 31.07 20250102 6150 -29.35 20250404 2240 93.97 20241115 5.91 Y 052220 500 115 억 689399 N N 22998 N 00 N
10 20250411 160510 57 100.00 KOSDAQ 오락·문화 N N N N N 4410 -135 5 -2.97 3525688052 790609 67.86 4565 4650 4350 5900 3185 4545 4459.84 3.38 0 -61855 4838 4691 4573 4426 4308 4765 4500 115 1355 500 2810 5 1 23000000 1014 51.88 1.66 12 3.44 85.00 2657.00 6150 20250404 -28.29 2240 20241115 96.88 6150 -28.29 20250404 3315 33.03 20250102 6150 -28.29 20250404 2240 96.88 20241115 5.91 Y 052220 500 115 억 778413 N N 22998 N 00 N
11 20250411 150514 57 100.00 KOSDAQ 오락·문화 N N N N N 4420 -125 5 -2.75 3240036567 725867 62.30 4565 4650 4350 5900 3185 4545 4463.60 3.38 0 -79141 4838 4691 4573 4426 4308 4765 4500 115 1355 500 2810 5 1 23000000 1017 52.00 1.66 12 3.16 85.00 2657.00 6150 20250404 -28.13 2240 20241115 97.32 6150 -28.13 20250404 3315 33.33 20250102 6150 -28.13 20250404 2240 97.32 20241115 5.91 Y 052220 500 115 억 778413 N N 12120 N 00 N
12 20250411 140514 57 100.00 KOSDAQ 오락·문화 N N N N N 4415 -130 5 -2.86 2931163315 655988 56.30 4565 4650 4350 5900 3185 4545 4468.24 3.38 0 -76078 4838 4691 4573 4426 4308 4765 4500 115 1355 500 2810 5 1 23000000 1015 51.94 1.66 12 2.85 85.00 2657.00 6150 20250404 -28.21 2240 20241115 97.10 6150 -28.21 20250404 3315 33.18 20250102 6150 -28.21 20250404 2240 97.10 20241115 5.91 Y 052220 500 115 억 778413 N N 12120 N 00 N