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
210120/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
20250414,160910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2535,-15,5,-0.59,152215665,59811,27.66,2635,2635,2500,3315,1785,2550,2544.94,0.00,0,-15917,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,598,-8.51,3.48,12,0.25,-298.00,728.00,5410,20250212,-53.14,1435,20240902,76.66,5410,-53.14,20250212,2080,21.88,20250407,32000,-92.08,20241112,2080,21.88,20250407,1.06,Y,210120,200,47 억,,0,N,N,283,N,00,N
20250414,150918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2535,-15,5,-0.59,140943850,55371,25.61,2635,2635,2500,3315,1785,2550,2545.45,0.00,0,-18924,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,598,-8.51,3.48,12,0.23,-298.00,728.00,5410,20250212,-53.14,1435,20240902,76.66,5410,-53.14,20250212,2080,21.88,20250407,32000,-92.08,20241112,2080,21.88,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,140918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,15,2,0.59,124839855,49043,22.68,2635,2635,2500,3315,1785,2550,2545.52,0.00,0,-19880,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,605,-8.61,3.52,12,0.21,-298.00,728.00,5410,20250212,-52.59,1435,20240902,78.75,5410,-52.59,20250212,2080,23.32,20250407,32000,-91.98,20241112,2080,23.32,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,130915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,0,3,0.00,124190920,48790,22.56,2635,2635,2500,3315,1785,2550,2545.42,0.00,0,-19813,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,601,-8.56,3.50,12,0.21,-298.00,728.00,5410,20250212,-52.87,1435,20240902,77.70,5410,-52.87,20250212,2080,22.60,20250407,32000,-92.03,20241112,2080,22.60,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,120918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2530,-20,5,-0.78,99127230,38965,18.02,2635,2635,2500,3315,1785,2550,2544.01,0.00,0,-17428,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,597,-8.49,3.48,12,0.17,-298.00,728.00,5410,20250212,-53.23,1435,20240902,76.31,5410,-53.23,20250212,2080,21.63,20250407,32000,-92.09,20241112,2080,21.63,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,110913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2525,-25,5,-0.98,94266925,37039,17.13,2635,2635,2500,3315,1785,2550,2545.07,0.00,0,-16536,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,595,-8.47,3.47,12,0.16,-298.00,728.00,5410,20250212,-53.33,1435,20240902,75.96,5410,-53.33,20250212,2080,21.39,20250407,32000,-92.11,20241112,2080,21.39,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,100915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2530,-20,5,-0.78,69842170,27439,12.69,2635,2635,2510,3315,1785,2550,2545.36,0.00,0,-13610,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,597,-8.49,3.48,12,0.12,-298.00,728.00,5410,20250212,-53.23,1435,20240902,76.31,5410,-53.23,20250212,2080,21.63,20250407,32000,-92.09,20241112,2080,21.63,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250414,090916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2540,-10,5,-0.39,26740305,10481,4.85,2635,2635,2510,3315,1785,2550,2551.31,0.00,0,-9763,2783,2666,2488,2371,2193,2725,2430,47,765,200,1530,5,1,23582605,599,-8.52,3.49,12,0.04,-298.00,728.00,5410,20250212,-53.05,1435,20240902,77.00,5410,-53.05,20250212,2080,22.12,20250407,32000,-92.06,20241112,2080,22.12,20250407,1.06,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250411,160906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,120,2,4.94,539426285,216226,257.48,2405,2605,2310,3155,1705,2430,2494.73,0.00,0,58593,2713,2571,2498,2356,2283,2535,2320,47,725,200,1450,5,1,23582605,601,-8.56,3.50,12,0.92,-298.00,728.00,5410,20250212,-52.87,1435,20240902,77.70,5410,-52.87,20250212,2080,22.60,20250407,32000,-92.03,20241112,2080,22.60,20250407,1.16,Y,210120,200,47 억,,0,N,N,1654,N,00,N
20250411,150915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,115,2,4.73,520344135,208726,248.55,2405,2605,2310,3155,1705,2430,2492.95,0.00,0,58152,2713,2571,2498,2356,2283,2535,2320,47,725,200,1450,5,1,23582605,600,-8.54,3.50,12,0.89,-298.00,728.00,5410,20250212,-52.96,1435,20240902,77.35,5410,-52.96,20250212,2080,22.36,20250407,32000,-92.05,20241112,2080,22.36,20250407,1.16,Y,210120,200,47 억,,0,N,N,166,N,00,N
20250411,140913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2530,100,2,4.12,462316860,185810,221.26,2405,2605,2310,3155,1705,2430,2488.12,0.00,0,53969,2713,2571,2498,2356,2283,2535,2320,47,725,200,1450,5,1,23582605,597,-8.49,3.48,12,0.79,-298.00,728.00,5410,20250212,-53.23,1435,20240902,76.31,5410,-53.23,20250212,2080,21.63,20250407,32000,-92.09,20241112,2080,21.63,20250407,1.16,Y,210120,200,47 억,,0,N,N,166,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 160910 57 100.00 KOSDAQ 오락·문화 N N N N N 2535 -15 5 -0.59 152215665 59811 27.66 2635 2635 2500 3315 1785 2550 2544.94 0.00 0 -15917 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 598 -8.51 3.48 12 0.25 -298.00 728.00 5410 20250212 -53.14 1435 20240902 76.66 5410 -53.14 20250212 2080 21.88 20250407 32000 -92.08 20241112 2080 21.88 20250407 1.06 Y 210120 200 47 억 0 N N 283 N 00 N
3 20250414 150918 57 100.00 KOSDAQ 오락·문화 N N N N N 2535 -15 5 -0.59 140943850 55371 25.61 2635 2635 2500 3315 1785 2550 2545.45 0.00 0 -18924 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 598 -8.51 3.48 12 0.23 -298.00 728.00 5410 20250212 -53.14 1435 20240902 76.66 5410 -53.14 20250212 2080 21.88 20250407 32000 -92.08 20241112 2080 21.88 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
4 20250414 140918 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 15 2 0.59 124839855 49043 22.68 2635 2635 2500 3315 1785 2550 2545.52 0.00 0 -19880 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 605 -8.61 3.52 12 0.21 -298.00 728.00 5410 20250212 -52.59 1435 20240902 78.75 5410 -52.59 20250212 2080 23.32 20250407 32000 -91.98 20241112 2080 23.32 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
5 20250414 130915 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 0 3 0.00 124190920 48790 22.56 2635 2635 2500 3315 1785 2550 2545.42 0.00 0 -19813 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 601 -8.56 3.50 12 0.21 -298.00 728.00 5410 20250212 -52.87 1435 20240902 77.70 5410 -52.87 20250212 2080 22.60 20250407 32000 -92.03 20241112 2080 22.60 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
6 20250414 120918 57 100.00 KOSDAQ 오락·문화 N N N N N 2530 -20 5 -0.78 99127230 38965 18.02 2635 2635 2500 3315 1785 2550 2544.01 0.00 0 -17428 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 597 -8.49 3.48 12 0.17 -298.00 728.00 5410 20250212 -53.23 1435 20240902 76.31 5410 -53.23 20250212 2080 21.63 20250407 32000 -92.09 20241112 2080 21.63 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
7 20250414 110913 57 100.00 KOSDAQ 오락·문화 N N N N N 2525 -25 5 -0.98 94266925 37039 17.13 2635 2635 2500 3315 1785 2550 2545.07 0.00 0 -16536 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 595 -8.47 3.47 12 0.16 -298.00 728.00 5410 20250212 -53.33 1435 20240902 75.96 5410 -53.33 20250212 2080 21.39 20250407 32000 -92.11 20241112 2080 21.39 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
8 20250414 100915 57 100.00 KOSDAQ 오락·문화 N N N N N 2530 -20 5 -0.78 69842170 27439 12.69 2635 2635 2510 3315 1785 2550 2545.36 0.00 0 -13610 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 597 -8.49 3.48 12 0.12 -298.00 728.00 5410 20250212 -53.23 1435 20240902 76.31 5410 -53.23 20250212 2080 21.63 20250407 32000 -92.09 20241112 2080 21.63 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
9 20250414 090916 57 100.00 KOSDAQ 오락·문화 N N N N N 2540 -10 5 -0.39 26740305 10481 4.85 2635 2635 2510 3315 1785 2550 2551.31 0.00 0 -9763 2783 2666 2488 2371 2193 2725 2430 47 765 200 1530 5 1 23582605 599 -8.52 3.49 12 0.04 -298.00 728.00 5410 20250212 -53.05 1435 20240902 77.00 5410 -53.05 20250212 2080 22.12 20250407 32000 -92.06 20241112 2080 22.12 20250407 1.06 Y 210120 200 47 억 0 N N 1654 N 00 N
10 20250411 160906 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 120 2 4.94 539426285 216226 257.48 2405 2605 2310 3155 1705 2430 2494.73 0.00 0 58593 2713 2571 2498 2356 2283 2535 2320 47 725 200 1450 5 1 23582605 601 -8.56 3.50 12 0.92 -298.00 728.00 5410 20250212 -52.87 1435 20240902 77.70 5410 -52.87 20250212 2080 22.60 20250407 32000 -92.03 20241112 2080 22.60 20250407 1.16 Y 210120 200 47 억 0 N N 1654 N 00 N
11 20250411 150915 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 115 2 4.73 520344135 208726 248.55 2405 2605 2310 3155 1705 2430 2492.95 0.00 0 58152 2713 2571 2498 2356 2283 2535 2320 47 725 200 1450 5 1 23582605 600 -8.54 3.50 12 0.89 -298.00 728.00 5410 20250212 -52.96 1435 20240902 77.35 5410 -52.96 20250212 2080 22.36 20250407 32000 -92.05 20241112 2080 22.36 20250407 1.16 Y 210120 200 47 억 0 N N 166 N 00 N
12 20250411 140913 57 100.00 KOSDAQ 오락·문화 N N N N N 2530 100 2 4.12 462316860 185810 221.26 2405 2605 2310 3155 1705 2430 2488.12 0.00 0 53969 2713 2571 2498 2356 2283 2535 2320 47 725 200 1450 5 1 23582605 597 -8.49 3.48 12 0.79 -298.00 728.00 5410 20250212 -53.23 1435 20240902 76.31 5410 -53.23 20250212 2080 21.63 20250407 32000 -92.09 20241112 2080 21.63 20250407 1.16 Y 210120 200 47 억 0 N N 166 N 00 N