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
263720/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
20250414,161007,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18210,-40,5,-0.22,2977369205,162569,21.28,18270,18660,18170,23700,12780,18250,18315.83,1.83,0,561,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2281,20.46,2.53,12,1.30,890.00,7189.00,37250,20240510,-51.11,15440,20250409,17.94,24450,-25.52,20250107,15440,17.94,20250409,37250,-51.11,20240510,15440,17.94,20250409,2.36,Y,263720,500,62 억,,229746,N,N,3853,N,00,N
20250414,151016,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18260,10,2,0.05,2832525165,154618,20.24,18270,18660,18170,23700,12780,18250,18321.01,1.83,0,660,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2287,20.52,2.54,12,1.23,890.00,7189.00,37250,20240510,-50.98,15440,20250409,18.26,24450,-25.32,20250107,15440,18.26,20250409,37250,-50.98,20240510,15440,18.26,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,141016,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18310,60,2,0.33,2696539465,147183,19.27,18270,18660,18170,23700,12780,18250,18322.61,1.83,0,548,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2293,20.57,2.55,12,1.18,890.00,7189.00,37250,20240510,-50.85,15440,20250409,18.59,24450,-25.11,20250107,15440,18.59,20250409,37250,-50.85,20240510,15440,18.59,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,131013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18360,110,2,0.60,2592655505,141516,18.53,18270,18660,18170,23700,12780,18250,18322.25,1.83,0,129,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2299,20.63,2.55,12,1.13,890.00,7189.00,37250,20240510,-50.71,15440,20250409,18.91,24450,-24.91,20250107,15440,18.91,20250409,37250,-50.71,20240510,15440,18.91,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,121016,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18410,160,2,0.88,2446981735,133588,17.49,18270,18660,18170,23700,12780,18250,18319.07,1.83,0,77,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2306,20.69,2.56,12,1.07,890.00,7189.00,37250,20240510,-50.58,15440,20250409,19.24,24450,-24.70,20250107,15440,19.24,20250409,37250,-50.58,20240510,15440,19.24,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,111010,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18350,100,2,0.55,2129224855,116360,15.23,18270,18660,18170,23700,12780,18250,18300.00,1.83,0,-330,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2298,20.62,2.55,12,0.93,890.00,7189.00,37250,20240510,-50.74,15440,20250409,18.85,24450,-24.95,20250107,15440,18.85,20250409,37250,-50.74,20240510,15440,18.85,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,101013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18280,30,2,0.16,1865610345,102002,13.35,18270,18660,18170,23700,12780,18250,18291.26,1.83,0,-288,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2289,20.54,2.54,12,0.81,890.00,7189.00,37250,20240510,-50.93,15440,20250409,18.39,24450,-25.24,20250107,15440,18.39,20250409,37250,-50.93,20240510,15440,18.39,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250414,091014,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18230,-20,5,-0.11,1015749795,55465,7.26,18270,18660,18200,23700,12780,18250,18317.32,1.83,0,3225,21250,19750,17810,16310,14370,20500,17060,63,5450,500,12770,10,1,12524473,2283,20.48,2.54,12,0.44,890.00,7189.00,37250,20240510,-51.06,15440,20250409,18.07,24450,-25.44,20250107,15440,18.07,20250409,37250,-51.06,20240510,15440,18.07,20250409,2.36,Y,263720,500,62 억,,229746,N,N,13819,N,00,N
20250411,161003,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18250,2230,2,13.92,13712134365,753117,1093.23,15950,19310,15870,20800,11220,16020,18207.15,1.87,0,3072,16980,16500,16140,15660,15300,16320,15480,63,4780,500,11210,10,1,12524473,2286,20.51,2.54,12,6.01,890.00,7189.00,37250,20240510,-51.01,15440,20250409,18.20,24450,-25.36,20250107,15440,18.20,20250409,37250,-51.01,20240510,15440,18.20,20250409,2.31,Y,263720,500,62 억,,233794,N,N,13819,N,00,N
20250411,151012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18220,2200,2,13.73,13473303510,740050,1074.26,15950,19310,15870,20800,11220,16020,18205.94,1.87,0,753,16980,16500,16140,15660,15300,16320,15480,63,4780,500,11210,10,1,12524473,2282,20.47,2.53,12,5.91,890.00,7189.00,37250,20240510,-51.09,15440,20250409,18.01,24450,-25.48,20250107,15440,18.01,20250409,37250,-51.09,20240510,15440,18.01,20250409,2.31,Y,263720,500,62 억,,233794,N,N,5003,N,00,N
20250411,141010,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18060,2040,2,12.73,10561921130,582888,846.13,15950,19310,15870,20800,11220,16020,18119.98,1.87,0,-14773,16980,16500,16140,15660,15300,16320,15480,63,4780,500,11210,10,1,12524473,2262,20.29,2.51,12,4.65,890.00,7189.00,37250,20240510,-51.52,15440,20250409,16.97,24450,-26.13,20250107,15440,16.97,20250409,37250,-51.52,20240510,15440,16.97,20250409,2.31,Y,263720,500,62 억,,233794,N,N,5003,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 161007 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18210 -40 5 -0.22 2977369205 162569 21.28 18270 18660 18170 23700 12780 18250 18315.83 1.83 0 561 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2281 20.46 2.53 12 1.30 890.00 7189.00 37250 20240510 -51.11 15440 20250409 17.94 24450 -25.52 20250107 15440 17.94 20250409 37250 -51.11 20240510 15440 17.94 20250409 2.36 Y 263720 500 62 억 229746 N N 3853 N 00 N
3 20250414 151016 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18260 10 2 0.05 2832525165 154618 20.24 18270 18660 18170 23700 12780 18250 18321.01 1.83 0 660 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2287 20.52 2.54 12 1.23 890.00 7189.00 37250 20240510 -50.98 15440 20250409 18.26 24450 -25.32 20250107 15440 18.26 20250409 37250 -50.98 20240510 15440 18.26 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
4 20250414 141016 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18310 60 2 0.33 2696539465 147183 19.27 18270 18660 18170 23700 12780 18250 18322.61 1.83 0 548 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2293 20.57 2.55 12 1.18 890.00 7189.00 37250 20240510 -50.85 15440 20250409 18.59 24450 -25.11 20250107 15440 18.59 20250409 37250 -50.85 20240510 15440 18.59 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
5 20250414 131013 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18360 110 2 0.60 2592655505 141516 18.53 18270 18660 18170 23700 12780 18250 18322.25 1.83 0 129 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2299 20.63 2.55 12 1.13 890.00 7189.00 37250 20240510 -50.71 15440 20250409 18.91 24450 -24.91 20250107 15440 18.91 20250409 37250 -50.71 20240510 15440 18.91 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
6 20250414 121016 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18410 160 2 0.88 2446981735 133588 17.49 18270 18660 18170 23700 12780 18250 18319.07 1.83 0 77 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2306 20.69 2.56 12 1.07 890.00 7189.00 37250 20240510 -50.58 15440 20250409 19.24 24450 -24.70 20250107 15440 19.24 20250409 37250 -50.58 20240510 15440 19.24 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
7 20250414 111010 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18350 100 2 0.55 2129224855 116360 15.23 18270 18660 18170 23700 12780 18250 18300.00 1.83 0 -330 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2298 20.62 2.55 12 0.93 890.00 7189.00 37250 20240510 -50.74 15440 20250409 18.85 24450 -24.95 20250107 15440 18.85 20250409 37250 -50.74 20240510 15440 18.85 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
8 20250414 101013 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18280 30 2 0.16 1865610345 102002 13.35 18270 18660 18170 23700 12780 18250 18291.26 1.83 0 -288 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2289 20.54 2.54 12 0.81 890.00 7189.00 37250 20240510 -50.93 15440 20250409 18.39 24450 -25.24 20250107 15440 18.39 20250409 37250 -50.93 20240510 15440 18.39 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
9 20250414 091014 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18230 -20 5 -0.11 1015749795 55465 7.26 18270 18660 18200 23700 12780 18250 18317.32 1.83 0 3225 21250 19750 17810 16310 14370 20500 17060 63 5450 500 12770 10 1 12524473 2283 20.48 2.54 12 0.44 890.00 7189.00 37250 20240510 -51.06 15440 20250409 18.07 24450 -25.44 20250107 15440 18.07 20250409 37250 -51.06 20240510 15440 18.07 20250409 2.36 Y 263720 500 62 억 229746 N N 13819 N 00 N
10 20250411 161003 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18250 2230 2 13.92 13712134365 753117 1093.23 15950 19310 15870 20800 11220 16020 18207.15 1.87 0 3072 16980 16500 16140 15660 15300 16320 15480 63 4780 500 11210 10 1 12524473 2286 20.51 2.54 12 6.01 890.00 7189.00 37250 20240510 -51.01 15440 20250409 18.20 24450 -25.36 20250107 15440 18.20 20250409 37250 -51.01 20240510 15440 18.20 20250409 2.31 Y 263720 500 62 억 233794 N N 13819 N 00 N
11 20250411 151012 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18220 2200 2 13.73 13473303510 740050 1074.26 15950 19310 15870 20800 11220 16020 18205.94 1.87 0 753 16980 16500 16140 15660 15300 16320 15480 63 4780 500 11210 10 1 12524473 2282 20.47 2.53 12 5.91 890.00 7189.00 37250 20240510 -51.09 15440 20250409 18.01 24450 -25.48 20250107 15440 18.01 20250409 37250 -51.09 20240510 15440 18.01 20250409 2.31 Y 263720 500 62 억 233794 N N 5003 N 00 N
12 20250411 141010 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 18060 2040 2 12.73 10561921130 582888 846.13 15950 19310 15870 20800 11220 16020 18119.98 1.87 0 -14773 16980 16500 16140 15660 15300 16320 15480 63 4780 500 11210 10 1 12524473 2262 20.29 2.51 12 4.65 890.00 7189.00 37250 20240510 -51.52 15440 20250409 16.97 24450 -26.13 20250107 15440 16.97 20250409 37250 -51.52 20240510 15440 16.97 20250409 2.31 Y 263720 500 62 억 233794 N N 5003 N 00 N