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
053290/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
20250414,160519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,-75,5,-2.48,1470442525,498773,78.36,3050,3065,2900,3925,2115,3020,2948.12,2.64,0,-25859,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,487,-9.66,0.61,12,3.02,-305.00,4858.00,5610,20250313,-47.50,2745,20240805,7.29,5610,-47.50,20250313,2745,7.29,20250409,5610,-47.50,20250313,2745,7.29,20240805,1.32,Y,053290,500,82 억,,436484,N,N,14708,N,00,N
20250414,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,-100,5,-3.31,1388702023,470957,73.99,3050,3065,2900,3925,2115,3020,2948.68,2.64,0,-23805,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,483,-9.57,0.60,12,2.85,-305.00,4858.00,5610,20250313,-47.95,2745,20240805,6.38,5610,-47.95,20250313,2745,6.38,20250409,5610,-47.95,20250313,2745,6.38,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,-80,5,-2.65,1326483018,449660,70.65,3050,3065,2900,3925,2115,3020,2949.97,2.64,0,-18852,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,486,-9.64,0.61,12,2.72,-305.00,4858.00,5610,20250313,-47.59,2745,20240805,7.10,5610,-47.59,20250313,2745,7.10,20250409,5610,-47.59,20250313,2745,7.10,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,130522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,-80,5,-2.65,1149368419,388977,61.11,3050,3065,2900,3925,2115,3020,2954.85,2.64,0,-13682,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,486,-9.64,0.61,12,2.35,-305.00,4858.00,5610,20250313,-47.59,2745,20240805,7.10,5610,-47.59,20250313,2745,7.10,20250409,5610,-47.59,20250313,2745,7.10,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,120524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,-80,5,-2.65,1071735759,362668,56.98,3050,3065,2900,3925,2115,3020,2955.14,2.64,0,-9585,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,486,-9.64,0.61,12,2.19,-305.00,4858.00,5610,20250313,-47.59,2745,20240805,7.10,5610,-47.59,20250313,2745,7.10,20250409,5610,-47.59,20250313,2745,7.10,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,110521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,-100,5,-3.31,885848329,298871,46.96,3050,3065,2910,3925,2115,3020,2963.98,2.64,0,-4975,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,483,-9.57,0.60,12,1.81,-305.00,4858.00,5610,20250313,-47.95,2745,20240805,6.38,5610,-47.95,20250313,2745,6.38,20250409,5610,-47.95,20250313,2745,6.38,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,100522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2935,-85,5,-2.81,633159124,212679,33.41,3050,3065,2920,3925,2115,3020,2977.06,2.64,0,17924,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,485,-9.62,0.60,12,1.29,-305.00,4858.00,5610,20250313,-47.68,2745,20240805,6.92,5610,-47.68,20250313,2745,6.92,20250409,5610,-47.68,20250313,2745,6.92,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250414,090523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2985,-35,5,-1.16,120453182,39995,6.28,3050,3065,2970,3925,2115,3020,3011.71,2.64,0,-86,3140,3080,2995,2935,2850,3037,2892,83,905,500,1810,5,1,16526307,493,-9.79,0.61,12,0.24,-305.00,4858.00,5610,20250313,-46.79,2745,20240805,8.74,5610,-46.79,20250313,2745,8.74,20250409,5610,-46.79,20250313,2745,8.74,20240805,1.32,Y,053290,500,82 억,,436484,N,N,16734,N,00,N
20250411,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-25,5,-0.82,1856390865,621626,39.74,3045,3055,2910,3955,2135,3045,2986.32,2.90,0,-42153,3328,3186,3013,2871,2698,3257,2942,83,910,500,1820,5,1,16526307,499,-9.90,0.62,12,3.76,-305.00,4858.00,5610,20250313,-46.17,2745,20240805,10.02,5610,-46.17,20250313,2745,10.02,20250409,5610,-46.17,20250313,2745,10.02,20240805,1.44,Y,053290,500,82 억,,479264,N,N,16734,N,00,N
20250411,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-25,5,-0.82,1739967775,583065,37.27,3045,3055,2910,3955,2135,3045,2984.16,2.90,0,-44996,3328,3186,3013,2871,2698,3257,2942,83,910,500,1820,5,1,16526307,499,-9.90,0.62,12,3.53,-305.00,4858.00,5610,20250313,-46.17,2745,20240805,10.02,5610,-46.17,20250313,2745,10.02,20250409,5610,-46.17,20250313,2745,10.02,20240805,1.44,Y,053290,500,82 억,,479264,N,N,22237,N,00,N
20250411,140520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,-35,5,-1.15,1427898055,479593,30.66,3045,3045,2910,3955,2135,3045,2977.30,2.90,0,-57215,3328,3186,3013,2871,2698,3257,2942,83,910,500,1820,5,1,16526307,497,-9.87,0.62,12,2.90,-305.00,4858.00,5610,20250313,-46.35,2745,20240805,9.65,5610,-46.35,20250313,2745,9.65,20250409,5610,-46.35,20250313,2745,9.65,20240805,1.44,Y,053290,500,82 억,,479264,N,N,22237,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 160519 57 100.00 KOSDAQ 오락·문화 N N N N N 2945 -75 5 -2.48 1470442525 498773 78.36 3050 3065 2900 3925 2115 3020 2948.12 2.64 0 -25859 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 487 -9.66 0.61 12 3.02 -305.00 4858.00 5610 20250313 -47.50 2745 20240805 7.29 5610 -47.50 20250313 2745 7.29 20250409 5610 -47.50 20250313 2745 7.29 20240805 1.32 Y 053290 500 82 억 436484 N N 14708 N 00 N
3 20250414 150523 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 -100 5 -3.31 1388702023 470957 73.99 3050 3065 2900 3925 2115 3020 2948.68 2.64 0 -23805 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 483 -9.57 0.60 12 2.85 -305.00 4858.00 5610 20250313 -47.95 2745 20240805 6.38 5610 -47.95 20250313 2745 6.38 20250409 5610 -47.95 20250313 2745 6.38 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
4 20250414 140522 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 -80 5 -2.65 1326483018 449660 70.65 3050 3065 2900 3925 2115 3020 2949.97 2.64 0 -18852 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 486 -9.64 0.61 12 2.72 -305.00 4858.00 5610 20250313 -47.59 2745 20240805 7.10 5610 -47.59 20250313 2745 7.10 20250409 5610 -47.59 20250313 2745 7.10 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
5 20250414 130522 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 -80 5 -2.65 1149368419 388977 61.11 3050 3065 2900 3925 2115 3020 2954.85 2.64 0 -13682 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 486 -9.64 0.61 12 2.35 -305.00 4858.00 5610 20250313 -47.59 2745 20240805 7.10 5610 -47.59 20250313 2745 7.10 20250409 5610 -47.59 20250313 2745 7.10 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
6 20250414 120524 57 100.00 KOSDAQ 오락·문화 N N N N N 2940 -80 5 -2.65 1071735759 362668 56.98 3050 3065 2900 3925 2115 3020 2955.14 2.64 0 -9585 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 486 -9.64 0.61 12 2.19 -305.00 4858.00 5610 20250313 -47.59 2745 20240805 7.10 5610 -47.59 20250313 2745 7.10 20250409 5610 -47.59 20250313 2745 7.10 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
7 20250414 110521 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 -100 5 -3.31 885848329 298871 46.96 3050 3065 2910 3925 2115 3020 2963.98 2.64 0 -4975 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 483 -9.57 0.60 12 1.81 -305.00 4858.00 5610 20250313 -47.95 2745 20240805 6.38 5610 -47.95 20250313 2745 6.38 20250409 5610 -47.95 20250313 2745 6.38 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
8 20250414 100522 57 100.00 KOSDAQ 오락·문화 N N N N N 2935 -85 5 -2.81 633159124 212679 33.41 3050 3065 2920 3925 2115 3020 2977.06 2.64 0 17924 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 485 -9.62 0.60 12 1.29 -305.00 4858.00 5610 20250313 -47.68 2745 20240805 6.92 5610 -47.68 20250313 2745 6.92 20250409 5610 -47.68 20250313 2745 6.92 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
9 20250414 090523 57 100.00 KOSDAQ 오락·문화 N N N N N 2985 -35 5 -1.16 120453182 39995 6.28 3050 3065 2970 3925 2115 3020 3011.71 2.64 0 -86 3140 3080 2995 2935 2850 3037 2892 83 905 500 1810 5 1 16526307 493 -9.79 0.61 12 0.24 -305.00 4858.00 5610 20250313 -46.79 2745 20240805 8.74 5610 -46.79 20250313 2745 8.74 20250409 5610 -46.79 20250313 2745 8.74 20240805 1.32 Y 053290 500 82 억 436484 N N 16734 N 00 N
10 20250411 160516 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 -25 5 -0.82 1856390865 621626 39.74 3045 3055 2910 3955 2135 3045 2986.32 2.90 0 -42153 3328 3186 3013 2871 2698 3257 2942 83 910 500 1820 5 1 16526307 499 -9.90 0.62 12 3.76 -305.00 4858.00 5610 20250313 -46.17 2745 20240805 10.02 5610 -46.17 20250313 2745 10.02 20250409 5610 -46.17 20250313 2745 10.02 20240805 1.44 Y 053290 500 82 억 479264 N N 16734 N 00 N
11 20250411 150520 57 100.00 KOSDAQ 오락·문화 N N N N N 3020 -25 5 -0.82 1739967775 583065 37.27 3045 3055 2910 3955 2135 3045 2984.16 2.90 0 -44996 3328 3186 3013 2871 2698 3257 2942 83 910 500 1820 5 1 16526307 499 -9.90 0.62 12 3.53 -305.00 4858.00 5610 20250313 -46.17 2745 20240805 10.02 5610 -46.17 20250313 2745 10.02 20250409 5610 -46.17 20250313 2745 10.02 20240805 1.44 Y 053290 500 82 억 479264 N N 22237 N 00 N
12 20250411 140520 57 100.00 KOSDAQ 오락·문화 N N N N N 3010 -35 5 -1.15 1427898055 479593 30.66 3045 3045 2910 3955 2135 3045 2977.30 2.90 0 -57215 3328 3186 3013 2871 2698 3257 2942 83 910 500 1820 5 1 16526307 497 -9.87 0.62 12 2.90 -305.00 4858.00 5610 20250313 -46.35 2745 20240805 9.65 5610 -46.35 20250313 2745 9.65 20250409 5610 -46.35 20250313 2745 9.65 20240805 1.44 Y 053290 500 82 억 479264 N N 22237 N 00 N