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
206560/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
20250414,160906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,140,2,2.33,1157992540,185637,108.01,6090,6410,6010,7810,4210,6010,6237.94,3.09,0,-2076,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1563,-14.34,3.42,12,0.73,-429.00,1798.00,11150,20241226,-44.84,4870,20240805,26.28,8460,-27.30,20250220,5310,15.82,20250409,11150,-44.84,20241226,4870,26.28,20240805,1.56,Y,206560,500,127 억,,784629,N,N,13914,N,00,N
20250414,150914,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,180,2,3.00,1120936110,179621,104.51,6090,6410,6010,7810,4210,6010,6240.56,3.09,0,-2758,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1573,-14.43,3.44,12,0.71,-429.00,1798.00,11150,20241226,-44.48,4870,20240805,27.10,8460,-26.83,20250220,5310,16.57,20250409,11150,-44.48,20241226,4870,27.10,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,140913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6230,220,2,3.66,1054564280,168891,98.27,6090,6410,6010,7810,4210,6010,6244.05,3.09,0,-5596,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1583,-14.52,3.46,12,0.66,-429.00,1798.00,11150,20241226,-44.13,4870,20240805,27.93,8460,-26.36,20250220,5310,17.33,20250409,11150,-44.13,20241226,4870,27.93,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,130911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6230,220,2,3.66,1013178080,162224,94.39,6090,6410,6010,7810,4210,6010,6245.55,3.09,0,-5181,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1583,-14.52,3.46,12,0.64,-429.00,1798.00,11150,20241226,-44.13,4870,20240805,27.93,8460,-26.36,20250220,5310,17.33,20250409,11150,-44.13,20241226,4870,27.93,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,120913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6340,330,2,5.49,613553970,98955,57.58,6090,6370,6010,7810,4210,6010,6200.33,3.09,0,6408,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1611,-14.78,3.53,12,0.39,-429.00,1798.00,11150,20241226,-43.14,4870,20240805,30.18,8460,-25.06,20250220,5310,19.40,20250409,11150,-43.14,20241226,4870,30.18,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,110909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,200,2,3.33,384072440,62339,36.27,6090,6260,6010,7810,4210,6010,6161.03,3.09,0,978,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1578,-14.48,3.45,12,0.25,-429.00,1798.00,11150,20241226,-44.30,4870,20240805,27.52,8460,-26.60,20250220,5310,16.95,20250409,11150,-44.30,20241226,4870,27.52,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,100911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6140,130,2,2.16,182075930,29846,17.37,6090,6200,6010,7810,4210,6010,6100.51,3.09,0,1996,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1560,-14.31,3.41,12,0.12,-429.00,1798.00,11150,20241226,-44.93,4870,20240805,26.08,8460,-27.42,20250220,5310,15.63,20250409,11150,-44.93,20241226,4870,26.08,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250414,090912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6120,110,2,1.83,59384960,9781,5.69,6090,6120,6010,7810,4210,6010,6071.46,3.09,0,-3092,6456,6232,5926,5702,5396,6345,5815,127,1800,500,4200,10,1,25411736,1555,-14.27,3.40,12,0.04,-429.00,1798.00,11150,20241226,-45.11,4870,20240805,25.67,8460,-27.66,20250220,5310,15.25,20250409,11150,-45.11,20241226,4870,25.67,20240805,1.56,Y,206560,500,127 억,,784629,N,N,20832,N,00,N
20250411,160901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,260,2,4.52,1021719550,171866,186.54,5620,6150,5620,7470,4030,5750,5944.86,3.18,0,-22283,5950,5850,5750,5650,5550,5900,5700,127,1720,500,4020,10,1,25411736,1527,-14.01,3.34,12,0.68,-429.00,1798.00,11150,20241226,-46.10,4870,20240805,23.41,8460,-28.96,20250220,5310,13.18,20250409,11150,-46.10,20241226,4870,23.41,20240805,1.57,Y,206560,500,127 억,,808529,N,N,20832,N,00,N
20250411,150910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,220,2,3.83,997625650,167850,182.18,5620,6150,5620,7470,4030,5750,5943.55,3.18,0,-22675,5950,5850,5750,5650,5550,5900,5700,127,1720,500,4020,10,1,25411736,1517,-13.92,3.32,12,0.66,-429.00,1798.00,11150,20241226,-46.46,4870,20240805,22.59,8460,-29.43,20250220,5310,12.43,20250409,11150,-46.46,20241226,4870,22.59,20240805,1.57,Y,206560,500,127 억,,808529,N,N,3228,N,00,N
20250411,140908,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,220,2,3.83,928158610,156217,169.56,5620,6150,5620,7470,4030,5750,5941.47,3.18,0,-23819,5950,5850,5750,5650,5550,5900,5700,127,1720,500,4020,10,1,25411736,1517,-13.92,3.32,12,0.61,-429.00,1798.00,11150,20241226,-46.46,4870,20240805,22.59,8460,-29.43,20250220,5310,12.43,20250409,11150,-46.46,20241226,4870,22.59,20240805,1.57,Y,206560,500,127 억,,808529,N,N,3228,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 160906 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 140 2 2.33 1157992540 185637 108.01 6090 6410 6010 7810 4210 6010 6237.94 3.09 0 -2076 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1563 -14.34 3.42 12 0.73 -429.00 1798.00 11150 20241226 -44.84 4870 20240805 26.28 8460 -27.30 20250220 5310 15.82 20250409 11150 -44.84 20241226 4870 26.28 20240805 1.56 Y 206560 500 127 억 784629 N N 13914 N 00 N
3 20250414 150914 57 100.00 KOSDAQ 오락·문화 N N N N N 6190 180 2 3.00 1120936110 179621 104.51 6090 6410 6010 7810 4210 6010 6240.56 3.09 0 -2758 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1573 -14.43 3.44 12 0.71 -429.00 1798.00 11150 20241226 -44.48 4870 20240805 27.10 8460 -26.83 20250220 5310 16.57 20250409 11150 -44.48 20241226 4870 27.10 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
4 20250414 140913 57 100.00 KOSDAQ 오락·문화 N N N N N 6230 220 2 3.66 1054564280 168891 98.27 6090 6410 6010 7810 4210 6010 6244.05 3.09 0 -5596 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1583 -14.52 3.46 12 0.66 -429.00 1798.00 11150 20241226 -44.13 4870 20240805 27.93 8460 -26.36 20250220 5310 17.33 20250409 11150 -44.13 20241226 4870 27.93 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
5 20250414 130911 57 100.00 KOSDAQ 오락·문화 N N N N N 6230 220 2 3.66 1013178080 162224 94.39 6090 6410 6010 7810 4210 6010 6245.55 3.09 0 -5181 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1583 -14.52 3.46 12 0.64 -429.00 1798.00 11150 20241226 -44.13 4870 20240805 27.93 8460 -26.36 20250220 5310 17.33 20250409 11150 -44.13 20241226 4870 27.93 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
6 20250414 120913 57 100.00 KOSDAQ 오락·문화 N N N N N 6340 330 2 5.49 613553970 98955 57.58 6090 6370 6010 7810 4210 6010 6200.33 3.09 0 6408 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1611 -14.78 3.53 12 0.39 -429.00 1798.00 11150 20241226 -43.14 4870 20240805 30.18 8460 -25.06 20250220 5310 19.40 20250409 11150 -43.14 20241226 4870 30.18 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
7 20250414 110909 57 100.00 KOSDAQ 오락·문화 N N N N N 6210 200 2 3.33 384072440 62339 36.27 6090 6260 6010 7810 4210 6010 6161.03 3.09 0 978 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1578 -14.48 3.45 12 0.25 -429.00 1798.00 11150 20241226 -44.30 4870 20240805 27.52 8460 -26.60 20250220 5310 16.95 20250409 11150 -44.30 20241226 4870 27.52 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
8 20250414 100911 57 100.00 KOSDAQ 오락·문화 N N N N N 6140 130 2 2.16 182075930 29846 17.37 6090 6200 6010 7810 4210 6010 6100.51 3.09 0 1996 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1560 -14.31 3.41 12 0.12 -429.00 1798.00 11150 20241226 -44.93 4870 20240805 26.08 8460 -27.42 20250220 5310 15.63 20250409 11150 -44.93 20241226 4870 26.08 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
9 20250414 090912 57 100.00 KOSDAQ 오락·문화 N N N N N 6120 110 2 1.83 59384960 9781 5.69 6090 6120 6010 7810 4210 6010 6071.46 3.09 0 -3092 6456 6232 5926 5702 5396 6345 5815 127 1800 500 4200 10 1 25411736 1555 -14.27 3.40 12 0.04 -429.00 1798.00 11150 20241226 -45.11 4870 20240805 25.67 8460 -27.66 20250220 5310 15.25 20250409 11150 -45.11 20241226 4870 25.67 20240805 1.56 Y 206560 500 127 억 784629 N N 20832 N 00 N
10 20250411 160901 57 100.00 KOSDAQ 오락·문화 N N N N N 6010 260 2 4.52 1021719550 171866 186.54 5620 6150 5620 7470 4030 5750 5944.86 3.18 0 -22283 5950 5850 5750 5650 5550 5900 5700 127 1720 500 4020 10 1 25411736 1527 -14.01 3.34 12 0.68 -429.00 1798.00 11150 20241226 -46.10 4870 20240805 23.41 8460 -28.96 20250220 5310 13.18 20250409 11150 -46.10 20241226 4870 23.41 20240805 1.57 Y 206560 500 127 억 808529 N N 20832 N 00 N
11 20250411 150910 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 220 2 3.83 997625650 167850 182.18 5620 6150 5620 7470 4030 5750 5943.55 3.18 0 -22675 5950 5850 5750 5650 5550 5900 5700 127 1720 500 4020 10 1 25411736 1517 -13.92 3.32 12 0.66 -429.00 1798.00 11150 20241226 -46.46 4870 20240805 22.59 8460 -29.43 20250220 5310 12.43 20250409 11150 -46.46 20241226 4870 22.59 20240805 1.57 Y 206560 500 127 억 808529 N N 3228 N 00 N
12 20250411 140908 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 220 2 3.83 928158610 156217 169.56 5620 6150 5620 7470 4030 5750 5941.47 3.18 0 -23819 5950 5850 5750 5650 5550 5900 5700 127 1720 500 4020 10 1 25411736 1517 -13.92 3.32 12 0.61 -429.00 1798.00 11150 20241226 -46.46 4870 20240805 22.59 8460 -29.43 20250220 5310 12.43 20250409 11150 -46.46 20241226 4870 22.59 20240805 1.57 Y 206560 500 127 억 808529 N N 3228 N 00 N