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
204630/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
20250414,160904,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,150912,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,140911,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,130909,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,120912,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,110907,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,100909,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250414,090910,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240415,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250411,160900,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240411,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250411,150908,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240411,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250411,140907,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,9750,20240402,-52.31,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240411,0.00,Y,204630,500,25 억,,0,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 160904 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
3 20250414 150912 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
4 20250414 140911 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
5 20250414 130909 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
6 20250414 120912 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
7 20250414 110907 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
8 20250414 100909 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
9 20250414 090910 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240415 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
10 20250411 160900 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240411 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
11 20250411 150908 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240411 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
12 20250411 140907 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 9750 20240402 -52.31 4410 20240408 5.44 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240411 0.00 Y 204630 500 25 억 0 N N 0 N 00 N