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
289010/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
20250414,161028,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3255,-155,5,-4.55,4085374725,1242955,14.41,3510,3550,2915,4430,2390,3410,3283.90,0.54,0,837,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,419,-7.25,1.01,12,9.66,-449.00,3215.00,4025,20240507,-19.13,1934,20250401,68.30,3800,-14.34,20250411,1934,68.30,20250401,4025,-19.13,20240507,1934,68.30,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,151037,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-180,5,-5.28,3945780795,1200069,13.92,3510,3550,2915,4430,2390,3410,3284.86,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,416,-7.19,1.00,12,9.33,-449.00,3215.00,4025,20240507,-19.75,1934,20250401,67.01,3800,-15.00,20250411,1934,67.01,20250401,4025,-19.75,20240507,1934,67.01,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,141037,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3320,-90,5,-2.64,3571625445,1083214,12.56,3510,3550,2915,4430,2390,3410,3294.07,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,427,-7.39,1.03,12,8.42,-449.00,3215.00,4025,20240507,-17.52,1934,20250401,71.66,3800,-12.63,20250411,1934,71.66,20250401,4025,-17.52,20240507,1934,71.66,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,131034,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,-330,5,-9.68,2927227000,886908,10.29,3510,3550,2915,4430,2390,3410,3296.69,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,396,-6.86,0.96,12,6.89,-449.00,3215.00,4025,20240507,-23.48,1934,20250401,59.26,3800,-18.95,20250411,1934,59.26,20250401,4025,-23.48,20240507,1934,59.26,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,121037,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-230,5,-6.74,2673812130,805747,9.34,3510,3550,2915,4430,2390,3410,3314.92,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,409,-7.08,0.99,12,6.26,-449.00,3215.00,4025,20240507,-20.99,1934,20250401,64.43,3800,-16.32,20250411,1934,64.43,20250401,4025,-20.99,20240507,1934,64.43,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,111031,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2915,-495,5,-14.52,2198978870,653742,7.58,3510,3550,2915,4430,2390,3410,3361.48,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,375,-6.49,0.91,12,5.08,-449.00,3215.00,4025,20240507,-27.58,1934,20250401,50.72,3800,-23.29,20250411,1934,50.72,20250401,4025,-27.58,20240507,1934,50.72,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,101034,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,10,2,0.29,1598785100,456974,5.30,3510,3550,3420,4430,2390,3410,3504.80,0.54,0,834,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,440,-7.62,1.06,12,3.55,-449.00,3215.00,4025,20240507,-15.03,1934,20250401,76.84,3800,-10.00,20250411,1934,76.84,20250401,4025,-15.03,20240507,1934,76.84,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250414,091035,59,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,100,2,2.93,421392510,120901,1.40,3510,3510,3510,4430,2390,3410,3510.00,0.54,0,50,4003,3706,3503,3206,3003,3605,3105,64,1020,500,2380,5,1,12864037,452,-7.82,1.09,12,0.94,-449.00,3215.00,4025,20240507,-12.80,1934,20250401,81.49,3800,-7.63,20250411,1934,81.49,20250401,4025,-12.80,20240507,1934,81.49,20250401,0.66,Y,289010,500,64 억,,69790,N,N,13379,N,01,Y
20250411,161024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,440,2,14.81,30341064937,8445860,126.92,3505,3800,3300,3860,2080,2970,3592.80,1.09,0,-36141,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,439,-7.59,1.06,12,65.65,-449.00,3215.00,4025,20240507,-15.28,1934,20250401,76.32,3800,-10.26,20250411,1934,76.32,20250401,4025,-15.28,20240507,1934,76.32,20250401,0.68,Y,289010,500,64 억,,140318,N,N,13379,N,00,N
20250411,151033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3617,647,2,21.78,29208129749,8122296,122.06,3505,3800,3300,3860,2080,2970,3596.04,1.09,0,-37390,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,465,-8.06,1.13,12,63.14,-449.00,3215.00,4025,20240507,-10.14,1934,20250401,87.02,3800,-4.82,20250411,1934,87.02,20250401,4025,-10.14,20240507,1934,87.02,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,141031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,605,2,20.37,25118403374,7014205,105.40,3505,3800,3300,3860,2080,2970,3581.08,1.09,0,-39504,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,460,-7.96,1.11,12,54.53,-449.00,3215.00,4025,20240507,-11.18,1934,20250401,84.85,3800,-5.92,20250411,1934,84.85,20250401,4025,-11.18,20240507,1934,84.85,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,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 161028 59 100.00 KOSDAQ 오락·문화 N N N N N 3255 -155 5 -4.55 4085374725 1242955 14.41 3510 3550 2915 4430 2390 3410 3283.90 0.54 0 837 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 419 -7.25 1.01 12 9.66 -449.00 3215.00 4025 20240507 -19.13 1934 20250401 68.30 3800 -14.34 20250411 1934 68.30 20250401 4025 -19.13 20240507 1934 68.30 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
3 20250414 151037 59 100.00 KOSDAQ 오락·문화 N N N N N 3230 -180 5 -5.28 3945780795 1200069 13.92 3510 3550 2915 4430 2390 3410 3284.86 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 416 -7.19 1.00 12 9.33 -449.00 3215.00 4025 20240507 -19.75 1934 20250401 67.01 3800 -15.00 20250411 1934 67.01 20250401 4025 -19.75 20240507 1934 67.01 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
4 20250414 141037 59 100.00 KOSDAQ 오락·문화 N N N N N 3320 -90 5 -2.64 3571625445 1083214 12.56 3510 3550 2915 4430 2390 3410 3294.07 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 427 -7.39 1.03 12 8.42 -449.00 3215.00 4025 20240507 -17.52 1934 20250401 71.66 3800 -12.63 20250411 1934 71.66 20250401 4025 -17.52 20240507 1934 71.66 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
5 20250414 131034 59 100.00 KOSDAQ 오락·문화 N N N N N 3080 -330 5 -9.68 2927227000 886908 10.29 3510 3550 2915 4430 2390 3410 3296.69 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 396 -6.86 0.96 12 6.89 -449.00 3215.00 4025 20240507 -23.48 1934 20250401 59.26 3800 -18.95 20250411 1934 59.26 20250401 4025 -23.48 20240507 1934 59.26 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
6 20250414 121037 59 100.00 KOSDAQ 오락·문화 N N N N N 3180 -230 5 -6.74 2673812130 805747 9.34 3510 3550 2915 4430 2390 3410 3314.92 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 409 -7.08 0.99 12 6.26 -449.00 3215.00 4025 20240507 -20.99 1934 20250401 64.43 3800 -16.32 20250411 1934 64.43 20250401 4025 -20.99 20240507 1934 64.43 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
7 20250414 111031 59 100.00 KOSDAQ 오락·문화 N N N N N 2915 -495 5 -14.52 2198978870 653742 7.58 3510 3550 2915 4430 2390 3410 3361.48 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 375 -6.49 0.91 12 5.08 -449.00 3215.00 4025 20240507 -27.58 1934 20250401 50.72 3800 -23.29 20250411 1934 50.72 20250401 4025 -27.58 20240507 1934 50.72 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
8 20250414 101034 59 100.00 KOSDAQ 오락·문화 N N N N N 3420 10 2 0.29 1598785100 456974 5.30 3510 3550 3420 4430 2390 3410 3504.80 0.54 0 834 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 440 -7.62 1.06 12 3.55 -449.00 3215.00 4025 20240507 -15.03 1934 20250401 76.84 3800 -10.00 20250411 1934 76.84 20250401 4025 -15.03 20240507 1934 76.84 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
9 20250414 091035 59 100.00 KOSDAQ 오락·문화 N N N N N 3510 100 2 2.93 421392510 120901 1.40 3510 3510 3510 4430 2390 3410 3510.00 0.54 0 50 4003 3706 3503 3206 3003 3605 3105 64 1020 500 2380 5 1 12864037 452 -7.82 1.09 12 0.94 -449.00 3215.00 4025 20240507 -12.80 1934 20250401 81.49 3800 -7.63 20250411 1934 81.49 20250401 4025 -12.80 20240507 1934 81.49 20250401 0.66 Y 289010 500 64 억 69790 N N 13379 N 01 Y
10 20250411 161024 57 100.00 KOSDAQ 오락·문화 N N N N N 3410 440 2 14.81 30341064937 8445860 126.92 3505 3800 3300 3860 2080 2970 3592.80 1.09 0 -36141 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 439 -7.59 1.06 12 65.65 -449.00 3215.00 4025 20240507 -15.28 1934 20250401 76.32 3800 -10.26 20250411 1934 76.32 20250401 4025 -15.28 20240507 1934 76.32 20250401 0.68 Y 289010 500 64 억 140318 N N 13379 N 00 N
11 20250411 151033 57 100.00 KOSDAQ 오락·문화 N N N N N 3617 647 2 21.78 29208129749 8122296 122.06 3505 3800 3300 3860 2080 2970 3596.04 1.09 0 -37390 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 465 -8.06 1.13 12 63.14 -449.00 3215.00 4025 20240507 -10.14 1934 20250401 87.02 3800 -4.82 20250411 1934 87.02 20250401 4025 -10.14 20240507 1934 87.02 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
12 20250411 141031 57 100.00 KOSDAQ 오락·문화 N N N N N 3575 605 2 20.37 25118403374 7014205 105.40 3505 3800 3300 3860 2080 2970 3581.08 1.09 0 -39504 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 460 -7.96 1.11 12 54.53 -449.00 3215.00 4025 20240507 -11.18 1934 20250401 84.85 3800 -5.92 20250411 1934 84.85 20250401 4025 -11.18 20240507 1934 84.85 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N