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
241840/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
20250414,160949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9350,-220,5,-2.30,6509553620,690553,20.64,9300,9600,9150,12440,6700,9570,9426.40,2.00,0,18211,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,892,-18.51,1.37,12,7.24,-505.00,6845.00,12280,20240527,-23.86,6240,20240909,49.84,10940,-14.53,20250221,6670,40.18,20250203,12280,-23.86,20240527,6240,49.84,20240909,2.46,Y,241840,500,47 억,,190565,N,N,23019,N,00,N
20250414,150958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9370,-200,5,-2.09,6189992135,656447,19.62,9300,9600,9150,12440,6700,9570,9429.34,2.00,0,23132,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,894,-18.55,1.37,12,6.88,-505.00,6845.00,12280,20240527,-23.70,6240,20240909,50.16,10940,-14.35,20250221,6670,40.48,20250203,12280,-23.70,20240527,6240,50.16,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,140957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9410,-160,5,-1.67,5806321660,615694,18.41,9300,9600,9150,12440,6700,9570,9430.32,2.00,0,20188,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,898,-18.63,1.37,12,6.45,-505.00,6845.00,12280,20240527,-23.37,6240,20240909,50.80,10940,-13.99,20250221,6670,41.08,20250203,12280,-23.37,20240527,6240,50.80,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,130955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9470,-100,5,-1.04,5464397100,579373,17.32,9300,9600,9150,12440,6700,9570,9431.35,2.00,0,19663,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,903,-18.75,1.38,12,6.07,-505.00,6845.00,12280,20240527,-22.88,6240,20240909,51.76,10940,-13.44,20250221,6670,41.98,20250203,12280,-22.88,20240527,6240,51.76,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,120957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9550,-20,5,-0.21,5068503870,537688,16.07,9300,9600,9150,12440,6700,9570,9426.23,2.00,0,14773,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,911,-18.91,1.40,12,5.64,-505.00,6845.00,12280,20240527,-22.23,6240,20240909,53.04,10940,-12.71,20250221,6670,43.18,20250203,12280,-22.23,20240527,6240,53.04,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,110952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9490,-80,5,-0.84,4077378785,433790,12.97,9300,9590,9150,12440,6700,9570,9399.07,2.00,0,19263,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,905,-18.79,1.39,12,4.55,-505.00,6845.00,12280,20240527,-22.72,6240,20240909,52.08,10940,-13.25,20250221,6670,42.28,20250203,12280,-22.72,20240527,6240,52.08,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,100955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9470,-100,5,-1.04,2900422430,310055,9.27,9300,9570,9150,12440,6700,9570,9353.90,2.00,0,8012,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,903,-18.75,1.38,12,3.25,-505.00,6845.00,12280,20240527,-22.88,6240,20240909,51.76,10940,-13.44,20250221,6670,41.98,20250203,12280,-22.88,20240527,6240,51.76,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250414,090955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9520,-50,5,-0.52,1679386590,180725,5.40,9300,9530,9150,12440,6700,9570,9291.08,2.00,0,1227,11010,10290,9200,8480,7390,10650,8840,48,2870,500,6500,10,1,9539994,908,-18.85,1.39,12,1.89,-505.00,6845.00,12280,20240527,-22.48,6240,20240909,52.56,10940,-12.98,20250221,6670,42.73,20250203,12280,-22.48,20240527,6240,52.56,20240909,2.46,Y,241840,500,47 억,,190565,N,N,15123,N,00,N
20250411,160945,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9570,1330,2,16.14,30808994465,3271564,8036.27,8110,9920,8110,10710,5770,8240,9416.94,2.51,0,-43065,8440,8340,8190,8090,7940,8265,8015,48,2470,500,5600,10,1,9539994,913,-18.95,1.40,12,34.29,-505.00,6845.00,12280,20240527,-22.07,6240,20240909,53.37,10940,-12.52,20250221,6670,43.48,20250203,12280,-22.07,20240527,6240,53.37,20240909,2.45,Y,241840,500,47 억,,239923,N,N,15123,N,00,N
20250411,150954,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9570,1330,2,16.14,27184301140,2892499,7105.13,8110,9920,8110,10710,5770,8240,9398.24,2.51,0,-46050,8440,8340,8190,8090,7940,8265,8015,48,2470,500,5600,10,1,9539994,913,-18.95,1.40,12,30.32,-505.00,6845.00,12280,20240527,-22.07,6240,20240909,53.37,10940,-12.52,20250221,6670,43.48,20250203,12280,-22.07,20240527,6240,53.37,20240909,2.45,Y,241840,500,47 억,,239923,N,N,281,N,00,N
20250411,140952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9300,1060,2,12.86,17766210860,1909986,4691.69,8110,9700,8110,10710,5770,8240,9301.79,2.51,0,-16753,8440,8340,8190,8090,7940,8265,8015,48,2470,500,5600,10,1,9539994,887,-18.42,1.36,12,20.02,-505.00,6845.00,12280,20240527,-24.27,6240,20240909,49.04,10940,-14.99,20250221,6670,39.43,20250203,12280,-24.27,20240527,6240,49.04,20240909,2.45,Y,241840,500,47 억,,239923,N,N,281,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 160949 57 100.00 KOSDAQ 오락·문화 N N N N N 9350 -220 5 -2.30 6509553620 690553 20.64 9300 9600 9150 12440 6700 9570 9426.40 2.00 0 18211 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 892 -18.51 1.37 12 7.24 -505.00 6845.00 12280 20240527 -23.86 6240 20240909 49.84 10940 -14.53 20250221 6670 40.18 20250203 12280 -23.86 20240527 6240 49.84 20240909 2.46 Y 241840 500 47 억 190565 N N 23019 N 00 N
3 20250414 150958 57 100.00 KOSDAQ 오락·문화 N N N N N 9370 -200 5 -2.09 6189992135 656447 19.62 9300 9600 9150 12440 6700 9570 9429.34 2.00 0 23132 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 894 -18.55 1.37 12 6.88 -505.00 6845.00 12280 20240527 -23.70 6240 20240909 50.16 10940 -14.35 20250221 6670 40.48 20250203 12280 -23.70 20240527 6240 50.16 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
4 20250414 140957 57 100.00 KOSDAQ 오락·문화 N N N N N 9410 -160 5 -1.67 5806321660 615694 18.41 9300 9600 9150 12440 6700 9570 9430.32 2.00 0 20188 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 898 -18.63 1.37 12 6.45 -505.00 6845.00 12280 20240527 -23.37 6240 20240909 50.80 10940 -13.99 20250221 6670 41.08 20250203 12280 -23.37 20240527 6240 50.80 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
5 20250414 130955 57 100.00 KOSDAQ 오락·문화 N N N N N 9470 -100 5 -1.04 5464397100 579373 17.32 9300 9600 9150 12440 6700 9570 9431.35 2.00 0 19663 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 903 -18.75 1.38 12 6.07 -505.00 6845.00 12280 20240527 -22.88 6240 20240909 51.76 10940 -13.44 20250221 6670 41.98 20250203 12280 -22.88 20240527 6240 51.76 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
6 20250414 120957 57 100.00 KOSDAQ 오락·문화 N N N N N 9550 -20 5 -0.21 5068503870 537688 16.07 9300 9600 9150 12440 6700 9570 9426.23 2.00 0 14773 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 911 -18.91 1.40 12 5.64 -505.00 6845.00 12280 20240527 -22.23 6240 20240909 53.04 10940 -12.71 20250221 6670 43.18 20250203 12280 -22.23 20240527 6240 53.04 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
7 20250414 110952 57 100.00 KOSDAQ 오락·문화 N N N N N 9490 -80 5 -0.84 4077378785 433790 12.97 9300 9590 9150 12440 6700 9570 9399.07 2.00 0 19263 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 905 -18.79 1.39 12 4.55 -505.00 6845.00 12280 20240527 -22.72 6240 20240909 52.08 10940 -13.25 20250221 6670 42.28 20250203 12280 -22.72 20240527 6240 52.08 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
8 20250414 100955 57 100.00 KOSDAQ 오락·문화 N N N N N 9470 -100 5 -1.04 2900422430 310055 9.27 9300 9570 9150 12440 6700 9570 9353.90 2.00 0 8012 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 903 -18.75 1.38 12 3.25 -505.00 6845.00 12280 20240527 -22.88 6240 20240909 51.76 10940 -13.44 20250221 6670 41.98 20250203 12280 -22.88 20240527 6240 51.76 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
9 20250414 090955 57 100.00 KOSDAQ 오락·문화 N N N N N 9520 -50 5 -0.52 1679386590 180725 5.40 9300 9530 9150 12440 6700 9570 9291.08 2.00 0 1227 11010 10290 9200 8480 7390 10650 8840 48 2870 500 6500 10 1 9539994 908 -18.85 1.39 12 1.89 -505.00 6845.00 12280 20240527 -22.48 6240 20240909 52.56 10940 -12.98 20250221 6670 42.73 20250203 12280 -22.48 20240527 6240 52.56 20240909 2.46 Y 241840 500 47 억 190565 N N 15123 N 00 N
10 20250411 160945 57 100.00 KOSDAQ 오락·문화 N N N N N 9570 1330 2 16.14 30808994465 3271564 8036.27 8110 9920 8110 10710 5770 8240 9416.94 2.51 0 -43065 8440 8340 8190 8090 7940 8265 8015 48 2470 500 5600 10 1 9539994 913 -18.95 1.40 12 34.29 -505.00 6845.00 12280 20240527 -22.07 6240 20240909 53.37 10940 -12.52 20250221 6670 43.48 20250203 12280 -22.07 20240527 6240 53.37 20240909 2.45 Y 241840 500 47 억 239923 N N 15123 N 00 N
11 20250411 150954 57 100.00 KOSDAQ 오락·문화 N N N N N 9570 1330 2 16.14 27184301140 2892499 7105.13 8110 9920 8110 10710 5770 8240 9398.24 2.51 0 -46050 8440 8340 8190 8090 7940 8265 8015 48 2470 500 5600 10 1 9539994 913 -18.95 1.40 12 30.32 -505.00 6845.00 12280 20240527 -22.07 6240 20240909 53.37 10940 -12.52 20250221 6670 43.48 20250203 12280 -22.07 20240527 6240 53.37 20240909 2.45 Y 241840 500 47 억 239923 N N 281 N 00 N
12 20250411 140952 57 100.00 KOSDAQ 오락·문화 N N N N N 9300 1060 2 12.86 17766210860 1909986 4691.69 8110 9700 8110 10710 5770 8240 9301.79 2.51 0 -16753 8440 8340 8190 8090 7940 8265 8015 48 2470 500 5600 10 1 9539994 887 -18.42 1.36 12 20.02 -505.00 6845.00 12280 20240527 -24.27 6240 20240909 49.04 10940 -14.99 20250221 6670 39.43 20250203 12280 -24.27 20240527 6240 49.04 20240909 2.45 Y 241840 500 47 억 239923 N N 281 N 00 N