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
173940/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
20250414,160836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3290,90,2,2.81,19638215,6037,27.31,3200,3300,3200,4160,2240,3200,3252.98,0.75,0,6,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,506,-7.63,1.42,12,0.04,-431.00,2321.00,4485,20240522,-26.64,2695,20250103,22.08,3355,-1.94,20250210,2695,22.08,20250103,4485,-26.64,20240522,2695,22.08,20250103,0.00,Y,173940,500,76 억,,116100,N,N,20,N,00,N
20250414,150844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,60,2,1.88,14935330,4599,20.80,3200,3300,3200,4160,2240,3200,3247.52,0.75,0,-25,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,502,-7.56,1.40,12,0.03,-431.00,2321.00,4485,20240522,-27.31,2695,20250103,20.96,3355,-2.83,20250210,2695,20.96,20250103,4485,-27.31,20240522,2695,20.96,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,140843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3240,40,2,1.25,4614515,1435,6.49,3200,3250,3200,4160,2240,3200,3215.69,0.75,0,84,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,499,-7.52,1.40,12,0.01,-431.00,2321.00,4485,20240522,-27.76,2695,20250103,20.22,3355,-3.43,20250210,2695,20.22,20250103,4485,-27.76,20240522,2695,20.22,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,130841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,45,2,1.41,4357810,1355,6.13,3200,3250,3200,4160,2240,3200,3216.10,0.75,0,30,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,499,-7.53,1.40,12,0.01,-431.00,2321.00,4485,20240522,-27.65,2695,20250103,20.41,3355,-3.28,20250210,2695,20.41,20250103,4485,-27.65,20240522,2695,20.41,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,120843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,35,2,1.09,3397410,1057,4.78,3200,3235,3200,4160,2240,3200,3214.20,0.75,0,47,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,498,-7.51,1.39,12,0.01,-431.00,2321.00,4485,20240522,-27.87,2695,20250103,20.04,3355,-3.58,20250210,2695,20.04,20250103,4485,-27.87,20240522,2695,20.04,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,110839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,15,2,0.47,2562695,798,3.61,3200,3220,3200,4160,2240,3200,3211.40,0.75,0,75,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,495,-7.46,1.39,12,0.01,-431.00,2321.00,4485,20240522,-28.32,2695,20250103,19.29,3355,-4.17,20250210,2695,19.29,20250103,4485,-28.32,20240522,2695,19.29,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,100841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,20,2,0.62,1845650,575,2.60,3200,3220,3200,4160,2240,3200,3209.83,0.75,0,70,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,496,-7.47,1.39,12,0.00,-431.00,2321.00,4485,20240522,-28.21,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4485,-28.21,20240522,2695,19.48,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250414,090842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,10,2,0.31,509770,159,0.72,3200,3215,3200,4160,2240,3200,3206.10,0.75,0,-11,3330,3265,3135,3070,2940,3297,3102,77,960,500,2240,5,1,15392808,494,-7.45,1.38,12,0.00,-431.00,2321.00,4485,20240522,-28.43,2695,20250103,19.11,3355,-4.32,20250210,2695,19.11,20250103,4485,-28.43,20240522,2695,19.11,20250103,0.00,Y,173940,500,76 억,,116100,N,N,88,N,00,N
20250411,160832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,195,2,6.49,67651965,22096,126.28,3005,3200,3005,3905,2105,3005,3061.73,0.75,0,806,3155,3080,2965,2890,2775,3022,2832,77,900,500,2100,5,1,15392808,493,-7.42,1.38,12,0.14,-431.00,2321.00,4485,20240522,-28.65,2695,20250103,18.74,3355,-4.62,20250210,2695,18.74,20250103,4485,-28.65,20240522,2695,18.74,20250103,0.00,Y,173940,500,76 억,,115294,N,N,88,N,00,N
20250411,150840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,155,2,5.16,65405815,21392,122.25,3005,3190,3005,3905,2105,3005,3057.49,0.75,0,818,3155,3080,2965,2890,2775,3022,2832,77,900,500,2100,5,1,15392808,486,-7.33,1.36,12,0.14,-431.00,2321.00,4485,20240522,-29.54,2695,20250103,17.25,3355,-5.81,20250210,2695,17.25,20250103,4485,-29.54,20240522,2695,17.25,20250103,0.00,Y,173940,500,76 억,,115294,N,N,0,N,00,N
20250411,140838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,95,2,3.16,62422680,20444,116.84,3005,3100,3005,3905,2105,3005,3053.35,0.75,0,815,3155,3080,2965,2890,2775,3022,2832,77,900,500,2100,5,1,15392808,477,-7.19,1.34,12,0.13,-431.00,2321.00,4485,20240522,-30.88,2695,20250103,15.03,3355,-7.60,20250210,2695,15.03,20250103,4485,-30.88,20240522,2695,15.03,20250103,0.00,Y,173940,500,76 억,,115294,N,N,0,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 160836 57 100.00 KOSDAQ 오락·문화 N N N N N 3290 90 2 2.81 19638215 6037 27.31 3200 3300 3200 4160 2240 3200 3252.98 0.75 0 6 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 506 -7.63 1.42 12 0.04 -431.00 2321.00 4485 20240522 -26.64 2695 20250103 22.08 3355 -1.94 20250210 2695 22.08 20250103 4485 -26.64 20240522 2695 22.08 20250103 0.00 Y 173940 500 76 억 116100 N N 20 N 00 N
3 20250414 150844 57 100.00 KOSDAQ 오락·문화 N N N N N 3260 60 2 1.88 14935330 4599 20.80 3200 3300 3200 4160 2240 3200 3247.52 0.75 0 -25 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 502 -7.56 1.40 12 0.03 -431.00 2321.00 4485 20240522 -27.31 2695 20250103 20.96 3355 -2.83 20250210 2695 20.96 20250103 4485 -27.31 20240522 2695 20.96 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
4 20250414 140843 57 100.00 KOSDAQ 오락·문화 N N N N N 3240 40 2 1.25 4614515 1435 6.49 3200 3250 3200 4160 2240 3200 3215.69 0.75 0 84 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 499 -7.52 1.40 12 0.01 -431.00 2321.00 4485 20240522 -27.76 2695 20250103 20.22 3355 -3.43 20250210 2695 20.22 20250103 4485 -27.76 20240522 2695 20.22 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
5 20250414 130841 57 100.00 KOSDAQ 오락·문화 N N N N N 3245 45 2 1.41 4357810 1355 6.13 3200 3250 3200 4160 2240 3200 3216.10 0.75 0 30 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 499 -7.53 1.40 12 0.01 -431.00 2321.00 4485 20240522 -27.65 2695 20250103 20.41 3355 -3.28 20250210 2695 20.41 20250103 4485 -27.65 20240522 2695 20.41 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
6 20250414 120843 57 100.00 KOSDAQ 오락·문화 N N N N N 3235 35 2 1.09 3397410 1057 4.78 3200 3235 3200 4160 2240 3200 3214.20 0.75 0 47 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 498 -7.51 1.39 12 0.01 -431.00 2321.00 4485 20240522 -27.87 2695 20250103 20.04 3355 -3.58 20250210 2695 20.04 20250103 4485 -27.87 20240522 2695 20.04 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
7 20250414 110839 57 100.00 KOSDAQ 오락·문화 N N N N N 3215 15 2 0.47 2562695 798 3.61 3200 3220 3200 4160 2240 3200 3211.40 0.75 0 75 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 495 -7.46 1.39 12 0.01 -431.00 2321.00 4485 20240522 -28.32 2695 20250103 19.29 3355 -4.17 20250210 2695 19.29 20250103 4485 -28.32 20240522 2695 19.29 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
8 20250414 100841 57 100.00 KOSDAQ 오락·문화 N N N N N 3220 20 2 0.62 1845650 575 2.60 3200 3220 3200 4160 2240 3200 3209.83 0.75 0 70 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 496 -7.47 1.39 12 0.00 -431.00 2321.00 4485 20240522 -28.21 2695 20250103 19.48 3355 -4.02 20250210 2695 19.48 20250103 4485 -28.21 20240522 2695 19.48 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
9 20250414 090842 57 100.00 KOSDAQ 오락·문화 N N N N N 3210 10 2 0.31 509770 159 0.72 3200 3215 3200 4160 2240 3200 3206.10 0.75 0 -11 3330 3265 3135 3070 2940 3297 3102 77 960 500 2240 5 1 15392808 494 -7.45 1.38 12 0.00 -431.00 2321.00 4485 20240522 -28.43 2695 20250103 19.11 3355 -4.32 20250210 2695 19.11 20250103 4485 -28.43 20240522 2695 19.11 20250103 0.00 Y 173940 500 76 억 116100 N N 88 N 00 N
10 20250411 160832 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 195 2 6.49 67651965 22096 126.28 3005 3200 3005 3905 2105 3005 3061.73 0.75 0 806 3155 3080 2965 2890 2775 3022 2832 77 900 500 2100 5 1 15392808 493 -7.42 1.38 12 0.14 -431.00 2321.00 4485 20240522 -28.65 2695 20250103 18.74 3355 -4.62 20250210 2695 18.74 20250103 4485 -28.65 20240522 2695 18.74 20250103 0.00 Y 173940 500 76 억 115294 N N 88 N 00 N
11 20250411 150840 57 100.00 KOSDAQ 오락·문화 N N N N N 3160 155 2 5.16 65405815 21392 122.25 3005 3190 3005 3905 2105 3005 3057.49 0.75 0 818 3155 3080 2965 2890 2775 3022 2832 77 900 500 2100 5 1 15392808 486 -7.33 1.36 12 0.14 -431.00 2321.00 4485 20240522 -29.54 2695 20250103 17.25 3355 -5.81 20250210 2695 17.25 20250103 4485 -29.54 20240522 2695 17.25 20250103 0.00 Y 173940 500 76 억 115294 N N 0 N 00 N
12 20250411 140838 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 95 2 3.16 62422680 20444 116.84 3005 3100 3005 3905 2105 3005 3053.35 0.75 0 815 3155 3080 2965 2890 2775 3022 2832 77 900 500 2100 5 1 15392808 477 -7.19 1.34 12 0.13 -431.00 2321.00 4485 20240522 -30.88 2695 20250103 15.03 3355 -7.60 20250210 2695 15.03 20250103 4485 -30.88 20240522 2695 15.03 20250103 0.00 Y 173940 500 76 억 115294 N N 0 N 00 N