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
054780/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
20250414,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,35,2,0.86,131750295,32191,12.22,4050,4130,4040,5310,2865,4090,4092.55,7.34,0,7619,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,806,-7.34,1.91,12,0.16,-562.00,2158.00,7750,20240510,-46.77,3600,20250409,14.58,5500,-25.00,20250221,3600,14.58,20250409,7750,-46.77,20240510,3600,14.58,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,365,N,00,N
20250414,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,30,2,0.73,125557645,30689,11.65,4050,4130,4040,5310,2865,4090,4091.29,7.34,0,7586,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,805,-7.33,1.91,12,0.16,-562.00,2158.00,7750,20240510,-46.84,3600,20250409,14.44,5500,-25.09,20250221,3600,14.44,20250409,7750,-46.84,20240510,3600,14.44,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,140529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,35,2,0.86,122191195,29869,11.34,4050,4130,4040,5310,2865,4090,4090.90,7.34,0,7524,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,806,-7.34,1.91,12,0.15,-562.00,2158.00,7750,20240510,-46.77,3600,20250409,14.58,5500,-25.00,20250221,3600,14.58,20250409,7750,-46.77,20240510,3600,14.58,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,130529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4105,15,2,0.37,93744595,22952,8.71,4050,4120,4040,5310,2865,4090,4084.38,7.34,0,7198,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,802,-7.30,1.90,12,0.12,-562.00,2158.00,7750,20240510,-47.03,3600,20250409,14.03,5500,-25.36,20250221,3600,14.03,20250409,7750,-47.03,20240510,3600,14.03,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,120530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4090,0,3,0.00,91157220,22322,8.48,4050,4120,4040,5310,2865,4090,4083.74,7.34,0,7137,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,800,-7.28,1.90,12,0.11,-562.00,2158.00,7750,20240510,-47.23,3600,20250409,13.61,5500,-25.64,20250221,3600,13.61,20250409,7750,-47.23,20240510,3600,13.61,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,110527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4090,0,3,0.00,62690670,15383,5.84,4050,4120,4040,5310,2865,4090,4075.32,7.34,0,3257,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,800,-7.28,1.90,12,0.08,-562.00,2158.00,7750,20240510,-47.23,3600,20250409,13.61,5500,-25.64,20250221,3600,13.61,20250409,7750,-47.23,20240510,3600,13.61,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,-15,5,-0.37,53012205,13020,4.94,4050,4100,4040,5310,2865,4090,4071.60,7.34,0,1640,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,797,-7.25,1.89,12,0.07,-562.00,2158.00,7750,20240510,-47.42,3600,20250409,13.19,5500,-25.91,20250221,3600,13.19,20250409,7750,-47.42,20240510,3600,13.19,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250414,090530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,-20,5,-0.49,19480465,4803,1.82,4050,4100,4040,5310,2865,4090,4055.90,7.34,0,-826,4406,4247,4016,3857,3626,4327,3937,98,1220,500,2860,5,1,19547793,796,-7.24,1.89,12,0.02,-562.00,2158.00,7750,20240510,-47.48,3600,20250409,13.06,5500,-26.00,20250221,3600,13.06,20250409,7750,-47.48,20240510,3600,13.06,20250409,2.30,Y,054780,500,97 억,,1435096,N,N,2344,N,00,N
20250411,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4090,270,2,7.07,1059351945,261435,520.77,3800,4175,3785,4965,2675,3820,4052.07,7.31,0,6996,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,800,-7.28,1.90,12,1.34,-562.00,2158.00,7750,20240510,-47.23,3600,20250409,13.61,5500,-25.64,20250221,3600,13.61,20250409,7750,-47.23,20240510,3600,13.61,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,2344,N,00,N
20250411,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,245,2,6.41,1045476580,258030,513.98,3800,4175,3785,4965,2675,3820,4051.76,7.31,0,6470,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,795,-7.23,1.88,12,1.32,-562.00,2158.00,7750,20240510,-47.55,3600,20250409,12.92,5500,-26.09,20250221,3600,12.92,20250409,7750,-47.55,20240510,3600,12.92,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,205,2,5.37,1009670530,249169,496.33,3800,4175,3785,4965,2675,3820,4052.15,7.31,0,2241,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,787,-7.16,1.87,12,1.27,-562.00,2158.00,7750,20240510,-48.06,3600,20250409,11.81,5500,-26.82,20250221,3600,11.81,20250409,7750,-48.06,20240510,3600,11.81,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,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 160526 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 35 2 0.86 131750295 32191 12.22 4050 4130 4040 5310 2865 4090 4092.55 7.34 0 7619 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 806 -7.34 1.91 12 0.16 -562.00 2158.00 7750 20240510 -46.77 3600 20250409 14.58 5500 -25.00 20250221 3600 14.58 20250409 7750 -46.77 20240510 3600 14.58 20250409 2.30 Y 054780 500 97 억 1435096 N N 365 N 00 N
3 20250414 150530 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 30 2 0.73 125557645 30689 11.65 4050 4130 4040 5310 2865 4090 4091.29 7.34 0 7586 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 805 -7.33 1.91 12 0.16 -562.00 2158.00 7750 20240510 -46.84 3600 20250409 14.44 5500 -25.09 20250221 3600 14.44 20250409 7750 -46.84 20240510 3600 14.44 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
4 20250414 140529 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 35 2 0.86 122191195 29869 11.34 4050 4130 4040 5310 2865 4090 4090.90 7.34 0 7524 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 806 -7.34 1.91 12 0.15 -562.00 2158.00 7750 20240510 -46.77 3600 20250409 14.58 5500 -25.00 20250221 3600 14.58 20250409 7750 -46.77 20240510 3600 14.58 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
5 20250414 130529 57 100.00 KOSDAQ 오락·문화 N N N N N 4105 15 2 0.37 93744595 22952 8.71 4050 4120 4040 5310 2865 4090 4084.38 7.34 0 7198 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 802 -7.30 1.90 12 0.12 -562.00 2158.00 7750 20240510 -47.03 3600 20250409 14.03 5500 -25.36 20250221 3600 14.03 20250409 7750 -47.03 20240510 3600 14.03 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
6 20250414 120530 57 100.00 KOSDAQ 오락·문화 N N N N N 4090 0 3 0.00 91157220 22322 8.48 4050 4120 4040 5310 2865 4090 4083.74 7.34 0 7137 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 800 -7.28 1.90 12 0.11 -562.00 2158.00 7750 20240510 -47.23 3600 20250409 13.61 5500 -25.64 20250221 3600 13.61 20250409 7750 -47.23 20240510 3600 13.61 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
7 20250414 110527 57 100.00 KOSDAQ 오락·문화 N N N N N 4090 0 3 0.00 62690670 15383 5.84 4050 4120 4040 5310 2865 4090 4075.32 7.34 0 3257 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 800 -7.28 1.90 12 0.08 -562.00 2158.00 7750 20240510 -47.23 3600 20250409 13.61 5500 -25.64 20250221 3600 13.61 20250409 7750 -47.23 20240510 3600 13.61 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
8 20250414 100529 57 100.00 KOSDAQ 오락·문화 N N N N N 4075 -15 5 -0.37 53012205 13020 4.94 4050 4100 4040 5310 2865 4090 4071.60 7.34 0 1640 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 797 -7.25 1.89 12 0.07 -562.00 2158.00 7750 20240510 -47.42 3600 20250409 13.19 5500 -25.91 20250221 3600 13.19 20250409 7750 -47.42 20240510 3600 13.19 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
9 20250414 090530 57 100.00 KOSDAQ 오락·문화 N N N N N 4070 -20 5 -0.49 19480465 4803 1.82 4050 4100 4040 5310 2865 4090 4055.90 7.34 0 -826 4406 4247 4016 3857 3626 4327 3937 98 1220 500 2860 5 1 19547793 796 -7.24 1.89 12 0.02 -562.00 2158.00 7750 20240510 -47.48 3600 20250409 13.06 5500 -26.00 20250221 3600 13.06 20250409 7750 -47.48 20240510 3600 13.06 20250409 2.30 Y 054780 500 97 억 1435096 N N 2344 N 00 N
10 20250411 160523 57 100.00 KOSDAQ 오락·문화 N N N N N 4090 270 2 7.07 1059351945 261435 520.77 3800 4175 3785 4965 2675 3820 4052.07 7.31 0 6996 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 800 -7.28 1.90 12 1.34 -562.00 2158.00 7750 20240510 -47.23 3600 20250409 13.61 5500 -25.64 20250221 3600 13.61 20250409 7750 -47.23 20240510 3600 13.61 20250409 2.29 Y 054780 500 97 억 1427997 N N 2344 N 00 N
11 20250411 150527 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 245 2 6.41 1045476580 258030 513.98 3800 4175 3785 4965 2675 3820 4051.76 7.31 0 6470 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 795 -7.23 1.88 12 1.32 -562.00 2158.00 7750 20240510 -47.55 3600 20250409 12.92 5500 -26.09 20250221 3600 12.92 20250409 7750 -47.55 20240510 3600 12.92 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
12 20250411 140527 57 100.00 KOSDAQ 오락·문화 N N N N N 4025 205 2 5.37 1009670530 249169 496.33 3800 4175 3785 4965 2675 3820 4052.15 7.31 0 2241 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 787 -7.16 1.87 12 1.27 -562.00 2158.00 7750 20240510 -48.06 3600 20250409 11.81 5500 -26.82 20250221 3600 11.81 20250409 7750 -48.06 20240510 3600 11.81 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N