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
122450/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
20250414,160753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,-95,5,-2.45,849863769,222037,124.74,3905,3930,3765,5050,2720,3885,3827.58,1.85,-21239,-21616,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1718,2.08,0.39,12,0.49,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,5060,-25.10,20240507,2780,36.33,20250203,1.02,Y,122450,500,227 억,,411876,N,N,70,N,00,N
20250414,150800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3780,-105,5,-2.70,763492679,199197,111.91,3905,3930,3775,5050,2720,3885,3832.85,1.86,-19235,-18171,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1714,2.07,0.38,12,0.44,1822.00,9821.00,5060,20240507,-25.30,2780,20250203,35.97,4245,-10.95,20250225,2780,35.97,20250203,5060,-25.30,20240507,2780,35.97,20250203,1.02,Y,122450,500,227 억,,413880,N,N,0,N,00,N
20250414,140759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3825,-60,5,-1.54,683054101,178010,100.01,3905,3930,3795,5050,2720,3885,3837.17,1.89,-12998,-12087,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1734,2.10,0.39,12,0.39,1822.00,9821.00,5060,20240507,-24.41,2780,20250203,37.59,4245,-9.89,20250225,2780,37.59,20250203,5060,-24.41,20240507,2780,37.59,20250203,1.02,Y,122450,500,227 억,,420117,N,N,0,N,00,N
20250414,130757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,-65,5,-1.67,561480856,146104,82.08,3905,3930,3795,5050,2720,3885,3843.02,1.89,-14211,-14337,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1732,2.10,0.39,12,0.32,1822.00,9821.00,5060,20240507,-24.51,2780,20250203,37.41,4245,-10.01,20250225,2780,37.41,20250203,5060,-24.51,20240507,2780,37.41,20250203,1.02,Y,122450,500,227 억,,418904,N,N,0,N,00,N
20250414,120759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3835,-50,5,-1.29,539004866,140223,78.78,3905,3930,3795,5050,2720,3885,3843.91,1.89,-12918,-11602,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1739,2.10,0.39,12,0.31,1822.00,9821.00,5060,20240507,-24.21,2780,20250203,37.95,4245,-9.66,20250225,2780,37.95,20250203,5060,-24.21,20240507,2780,37.95,20250203,1.02,Y,122450,500,227 억,,420197,N,N,0,N,00,N
20250414,110755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,-85,5,-2.19,512022536,133137,74.80,3905,3930,3795,5050,2720,3885,3845.83,1.89,-12360,-9589,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1723,2.09,0.39,12,0.29,1822.00,9821.00,5060,20240507,-24.90,2780,20250203,36.69,4245,-10.48,20250225,2780,36.69,20250203,5060,-24.90,20240507,2780,36.69,20250203,1.02,Y,122450,500,227 억,,420755,N,N,0,N,00,N
20250414,100757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3865,-20,5,-0.51,304678217,78727,44.23,3905,3930,3825,5050,2720,3885,3870.06,1.93,-4753,-4023,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1752,2.12,0.39,12,0.17,1822.00,9821.00,5060,20240507,-23.62,2780,20250203,39.03,4245,-8.95,20250225,2780,39.03,20250203,5060,-23.62,20240507,2780,39.03,20250203,1.02,Y,122450,500,227 억,,428362,N,N,0,N,00,N
20250414,090758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3890,5,2,0.13,24607805,6322,3.55,3905,3905,3880,5050,2720,3885,3892.41,1.94,-2386,-2426,3951,3917,3851,3817,3751,3935,3835,228,1165,500,2790,5,1,45335964,1764,2.14,0.40,12,0.01,1822.00,9821.00,5060,20240507,-23.12,2780,20250203,39.93,4245,-8.36,20250225,2780,39.93,20250203,5060,-23.12,20240507,2780,39.93,20250203,1.02,Y,122450,500,227 억,,430729,N,N,0,N,00,N
20250411,160749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,50,2,1.30,682209737,177687,139.09,3830,3885,3785,4985,2685,3835,3839.39,1.95,48167,48105,3945,3890,3795,3740,3645,3917,3767,228,1150,500,2760,5,1,45335964,1761,2.13,0.40,12,0.39,1822.00,9821.00,5060,20240507,-23.22,2780,20250203,39.75,4245,-8.48,20250225,2780,39.75,20250203,5060,-23.22,20240507,2780,39.75,20250203,1.05,Y,122450,500,227 억,,433115,N,N,1610,N,00,N
20250411,150756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,35,2,0.91,664344277,173082,135.49,3830,3880,3785,4985,2685,3835,3838.32,1.95,48032,47959,3945,3890,3795,3740,3645,3917,3767,228,1150,500,2760,5,1,45335964,1755,2.12,0.39,12,0.38,1822.00,9821.00,5060,20240507,-23.52,2780,20250203,39.21,4245,-8.83,20250225,2780,39.21,20250203,5060,-23.52,20240507,2780,39.21,20250203,1.05,Y,122450,500,227 억,,432980,N,N,1610,N,00,N
20250411,140755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3865,30,2,0.78,596396902,155468,121.70,3830,3880,3785,4985,2685,3835,3836.14,1.91,40406,41333,3945,3890,3795,3740,3645,3917,3767,228,1150,500,2760,5,1,45335964,1752,2.12,0.39,12,0.34,1822.00,9821.00,5060,20240507,-23.62,2780,20250203,39.03,4245,-8.95,20250225,2780,39.03,20250203,5060,-23.62,20240507,2780,39.03,20250203,1.05,Y,122450,500,227 억,,425354,N,N,1610,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 160753 57 100.00 KOSDAQ 오락·문화 N N N N N 3790 -95 5 -2.45 849863769 222037 124.74 3905 3930 3765 5050 2720 3885 3827.58 1.85 -21239 -21616 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1718 2.08 0.39 12 0.49 1822.00 9821.00 5060 20240507 -25.10 2780 20250203 36.33 4245 -10.72 20250225 2780 36.33 20250203 5060 -25.10 20240507 2780 36.33 20250203 1.02 Y 122450 500 227 억 411876 N N 70 N 00 N
3 20250414 150800 57 100.00 KOSDAQ 오락·문화 N N N N N 3780 -105 5 -2.70 763492679 199197 111.91 3905 3930 3775 5050 2720 3885 3832.85 1.86 -19235 -18171 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1714 2.07 0.38 12 0.44 1822.00 9821.00 5060 20240507 -25.30 2780 20250203 35.97 4245 -10.95 20250225 2780 35.97 20250203 5060 -25.30 20240507 2780 35.97 20250203 1.02 Y 122450 500 227 억 413880 N N 0 N 00 N
4 20250414 140759 57 100.00 KOSDAQ 오락·문화 N N N N N 3825 -60 5 -1.54 683054101 178010 100.01 3905 3930 3795 5050 2720 3885 3837.17 1.89 -12998 -12087 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1734 2.10 0.39 12 0.39 1822.00 9821.00 5060 20240507 -24.41 2780 20250203 37.59 4245 -9.89 20250225 2780 37.59 20250203 5060 -24.41 20240507 2780 37.59 20250203 1.02 Y 122450 500 227 억 420117 N N 0 N 00 N
5 20250414 130757 57 100.00 KOSDAQ 오락·문화 N N N N N 3820 -65 5 -1.67 561480856 146104 82.08 3905 3930 3795 5050 2720 3885 3843.02 1.89 -14211 -14337 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1732 2.10 0.39 12 0.32 1822.00 9821.00 5060 20240507 -24.51 2780 20250203 37.41 4245 -10.01 20250225 2780 37.41 20250203 5060 -24.51 20240507 2780 37.41 20250203 1.02 Y 122450 500 227 억 418904 N N 0 N 00 N
6 20250414 120759 57 100.00 KOSDAQ 오락·문화 N N N N N 3835 -50 5 -1.29 539004866 140223 78.78 3905 3930 3795 5050 2720 3885 3843.91 1.89 -12918 -11602 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1739 2.10 0.39 12 0.31 1822.00 9821.00 5060 20240507 -24.21 2780 20250203 37.95 4245 -9.66 20250225 2780 37.95 20250203 5060 -24.21 20240507 2780 37.95 20250203 1.02 Y 122450 500 227 억 420197 N N 0 N 00 N
7 20250414 110755 57 100.00 KOSDAQ 오락·문화 N N N N N 3800 -85 5 -2.19 512022536 133137 74.80 3905 3930 3795 5050 2720 3885 3845.83 1.89 -12360 -9589 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1723 2.09 0.39 12 0.29 1822.00 9821.00 5060 20240507 -24.90 2780 20250203 36.69 4245 -10.48 20250225 2780 36.69 20250203 5060 -24.90 20240507 2780 36.69 20250203 1.02 Y 122450 500 227 억 420755 N N 0 N 00 N
8 20250414 100757 57 100.00 KOSDAQ 오락·문화 N N N N N 3865 -20 5 -0.51 304678217 78727 44.23 3905 3930 3825 5050 2720 3885 3870.06 1.93 -4753 -4023 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1752 2.12 0.39 12 0.17 1822.00 9821.00 5060 20240507 -23.62 2780 20250203 39.03 4245 -8.95 20250225 2780 39.03 20250203 5060 -23.62 20240507 2780 39.03 20250203 1.02 Y 122450 500 227 억 428362 N N 0 N 00 N
9 20250414 090758 57 100.00 KOSDAQ 오락·문화 N N N N N 3890 5 2 0.13 24607805 6322 3.55 3905 3905 3880 5050 2720 3885 3892.41 1.94 -2386 -2426 3951 3917 3851 3817 3751 3935 3835 228 1165 500 2790 5 1 45335964 1764 2.14 0.40 12 0.01 1822.00 9821.00 5060 20240507 -23.12 2780 20250203 39.93 4245 -8.36 20250225 2780 39.93 20250203 5060 -23.12 20240507 2780 39.93 20250203 1.02 Y 122450 500 227 억 430729 N N 0 N 00 N
10 20250411 160749 57 100.00 KOSDAQ 오락·문화 N N N N N 3885 50 2 1.30 682209737 177687 139.09 3830 3885 3785 4985 2685 3835 3839.39 1.95 48167 48105 3945 3890 3795 3740 3645 3917 3767 228 1150 500 2760 5 1 45335964 1761 2.13 0.40 12 0.39 1822.00 9821.00 5060 20240507 -23.22 2780 20250203 39.75 4245 -8.48 20250225 2780 39.75 20250203 5060 -23.22 20240507 2780 39.75 20250203 1.05 Y 122450 500 227 억 433115 N N 1610 N 00 N
11 20250411 150756 57 100.00 KOSDAQ 오락·문화 N N N N N 3870 35 2 0.91 664344277 173082 135.49 3830 3880 3785 4985 2685 3835 3838.32 1.95 48032 47959 3945 3890 3795 3740 3645 3917 3767 228 1150 500 2760 5 1 45335964 1755 2.12 0.39 12 0.38 1822.00 9821.00 5060 20240507 -23.52 2780 20250203 39.21 4245 -8.83 20250225 2780 39.21 20250203 5060 -23.52 20240507 2780 39.21 20250203 1.05 Y 122450 500 227 억 432980 N N 1610 N 00 N
12 20250411 140755 57 100.00 KOSDAQ 오락·문화 N N N N N 3865 30 2 0.78 596396902 155468 121.70 3830 3880 3785 4985 2685 3835 3836.14 1.91 40406 41333 3945 3890 3795 3740 3645 3917 3767 228 1150 500 2760 5 1 45335964 1752 2.12 0.39 12 0.34 1822.00 9821.00 5060 20240507 -23.62 2780 20250203 39.03 4245 -8.95 20250225 2780 39.03 20250203 5060 -23.62 20240507 2780 39.03 20250203 1.05 Y 122450 500 227 억 425354 N N 1610 N 00 N