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
289220/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
20250414,161029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,500,2,9.54,745314250,129191,234.02,5700,5940,5520,6810,3670,5240,5769.09,2.31,0,6427,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1281,-4.69,1.87,12,0.58,-1223.00,3077.00,10500,20240402,-45.33,4610,20250409,24.51,7150,-19.72,20250107,4610,24.51,20250409,10340,-44.49,20240514,4610,24.51,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2085,N,00,N
20250414,151038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,480,2,9.16,724000530,125475,227.29,5700,5940,5520,6810,3670,5240,5770.08,2.31,0,5685,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1276,-4.68,1.86,12,0.56,-1223.00,3077.00,10500,20240402,-45.52,4610,20250409,24.08,7150,-20.00,20250107,4610,24.08,20250409,10340,-44.68,20240514,4610,24.08,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,141038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,500,2,9.54,696626720,120687,218.62,5700,5940,5520,6810,3670,5240,5772.18,2.31,0,4016,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1281,-4.69,1.87,12,0.54,-1223.00,3077.00,10500,20240402,-45.33,4610,20250409,24.51,7150,-19.72,20250107,4610,24.51,20250409,10340,-44.49,20240514,4610,24.51,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,131035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,510,2,9.73,680324760,117857,213.49,5700,5940,5520,6810,3670,5240,5772.46,2.31,0,5123,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1283,-4.70,1.87,12,0.53,-1223.00,3077.00,10500,20240402,-45.24,4610,20250409,24.73,7150,-19.58,20250107,4610,24.73,20250409,10340,-44.39,20240514,4610,24.73,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,121038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,540,2,10.31,668502930,115806,209.78,5700,5940,5520,6810,3670,5240,5772.61,2.31,0,5871,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1290,-4.73,1.88,12,0.52,-1223.00,3077.00,10500,20240402,-44.95,4610,20250409,25.38,7150,-19.16,20250107,4610,25.38,20250409,10340,-44.10,20240514,4610,25.38,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,111032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,510,2,9.73,640874180,110986,201.05,5700,5940,5520,6810,3670,5240,5774.37,2.31,0,5318,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1283,-4.70,1.87,12,0.50,-1223.00,3077.00,10500,20240402,-45.24,4610,20250409,24.73,7150,-19.58,20250107,4610,24.73,20250409,10340,-44.39,20240514,4610,24.73,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,101035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5700,460,2,8.78,439067050,76342,138.29,5700,5930,5520,6810,3670,5240,5751.32,2.31,0,3509,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1272,-4.66,1.85,12,0.34,-1223.00,3077.00,10500,20240402,-45.71,4610,20250409,23.64,7150,-20.28,20250107,4610,23.64,20250409,10340,-44.87,20240514,4610,23.64,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250414,091036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5620,380,2,7.25,136281480,24205,43.85,5700,5720,5520,6810,3670,5240,5630.30,2.31,0,-3628,5766,5502,5126,4862,4486,5635,4995,112,1570,500,3660,10,1,22312221,1254,-4.60,1.83,12,0.11,-1223.00,3077.00,10500,20240402,-46.48,4610,20250409,21.91,7150,-21.40,20250107,4610,21.91,20250409,10340,-45.65,20240514,4610,21.91,20250409,0.69,Y,289220,500,111 억,,514818,N,N,2475,N,00,N
20250411,161024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,420,2,8.71,284243150,55204,204.56,4750,5390,4750,6260,3375,4820,5148.96,2.26,0,11183,5180,5000,4910,4730,4640,4955,4685,112,1440,500,3370,10,1,22312221,1169,-4.28,1.70,12,0.25,-1223.00,3077.00,10500,20240402,-50.10,4610,20250409,13.67,7150,-26.71,20250107,4610,13.67,20250409,10340,-49.32,20240514,4610,13.67,20250409,0.69,Y,289220,500,111 억,,503719,N,N,2475,N,00,N
20250411,151034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,400,2,8.30,278881580,54181,200.77,4750,5390,4750,6260,3375,4820,5147.22,2.26,0,11225,5180,5000,4910,4730,4640,4955,4685,112,1440,500,3370,10,1,22312221,1165,-4.27,1.70,12,0.24,-1223.00,3077.00,10500,20240402,-50.29,4610,20250409,13.23,7150,-26.99,20250107,4610,13.23,20250409,10340,-49.52,20240514,4610,13.23,20250409,0.69,Y,289220,500,111 억,,503719,N,N,831,N,00,N
20250411,141032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,340,2,7.05,257748470,50117,185.71,4750,5390,4750,6260,3375,4820,5142.93,2.26,0,10683,5180,5000,4910,4730,4640,4955,4685,112,1440,500,3370,10,1,22312221,1151,-4.22,1.68,12,0.22,-1223.00,3077.00,10500,20240402,-50.86,4610,20250409,11.93,7150,-27.83,20250107,4610,11.93,20250409,10340,-50.10,20240514,4610,11.93,20250409,0.69,Y,289220,500,111 억,,503719,N,N,831,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 161029 57 100.00 KOSDAQ 오락·문화 N N N N N 5740 500 2 9.54 745314250 129191 234.02 5700 5940 5520 6810 3670 5240 5769.09 2.31 0 6427 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1281 -4.69 1.87 12 0.58 -1223.00 3077.00 10500 20240402 -45.33 4610 20250409 24.51 7150 -19.72 20250107 4610 24.51 20250409 10340 -44.49 20240514 4610 24.51 20250409 0.69 Y 289220 500 111 억 514818 N N 2085 N 00 N
3 20250414 151038 57 100.00 KOSDAQ 오락·문화 N N N N N 5720 480 2 9.16 724000530 125475 227.29 5700 5940 5520 6810 3670 5240 5770.08 2.31 0 5685 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1276 -4.68 1.86 12 0.56 -1223.00 3077.00 10500 20240402 -45.52 4610 20250409 24.08 7150 -20.00 20250107 4610 24.08 20250409 10340 -44.68 20240514 4610 24.08 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
4 20250414 141038 57 100.00 KOSDAQ 오락·문화 N N N N N 5740 500 2 9.54 696626720 120687 218.62 5700 5940 5520 6810 3670 5240 5772.18 2.31 0 4016 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1281 -4.69 1.87 12 0.54 -1223.00 3077.00 10500 20240402 -45.33 4610 20250409 24.51 7150 -19.72 20250107 4610 24.51 20250409 10340 -44.49 20240514 4610 24.51 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
5 20250414 131035 57 100.00 KOSDAQ 오락·문화 N N N N N 5750 510 2 9.73 680324760 117857 213.49 5700 5940 5520 6810 3670 5240 5772.46 2.31 0 5123 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1283 -4.70 1.87 12 0.53 -1223.00 3077.00 10500 20240402 -45.24 4610 20250409 24.73 7150 -19.58 20250107 4610 24.73 20250409 10340 -44.39 20240514 4610 24.73 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
6 20250414 121038 57 100.00 KOSDAQ 오락·문화 N N N N N 5780 540 2 10.31 668502930 115806 209.78 5700 5940 5520 6810 3670 5240 5772.61 2.31 0 5871 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1290 -4.73 1.88 12 0.52 -1223.00 3077.00 10500 20240402 -44.95 4610 20250409 25.38 7150 -19.16 20250107 4610 25.38 20250409 10340 -44.10 20240514 4610 25.38 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
7 20250414 111032 57 100.00 KOSDAQ 오락·문화 N N N N N 5750 510 2 9.73 640874180 110986 201.05 5700 5940 5520 6810 3670 5240 5774.37 2.31 0 5318 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1283 -4.70 1.87 12 0.50 -1223.00 3077.00 10500 20240402 -45.24 4610 20250409 24.73 7150 -19.58 20250107 4610 24.73 20250409 10340 -44.39 20240514 4610 24.73 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
8 20250414 101035 57 100.00 KOSDAQ 오락·문화 N N N N N 5700 460 2 8.78 439067050 76342 138.29 5700 5930 5520 6810 3670 5240 5751.32 2.31 0 3509 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1272 -4.66 1.85 12 0.34 -1223.00 3077.00 10500 20240402 -45.71 4610 20250409 23.64 7150 -20.28 20250107 4610 23.64 20250409 10340 -44.87 20240514 4610 23.64 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
9 20250414 091036 57 100.00 KOSDAQ 오락·문화 N N N N N 5620 380 2 7.25 136281480 24205 43.85 5700 5720 5520 6810 3670 5240 5630.30 2.31 0 -3628 5766 5502 5126 4862 4486 5635 4995 112 1570 500 3660 10 1 22312221 1254 -4.60 1.83 12 0.11 -1223.00 3077.00 10500 20240402 -46.48 4610 20250409 21.91 7150 -21.40 20250107 4610 21.91 20250409 10340 -45.65 20240514 4610 21.91 20250409 0.69 Y 289220 500 111 억 514818 N N 2475 N 00 N
10 20250411 161024 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 420 2 8.71 284243150 55204 204.56 4750 5390 4750 6260 3375 4820 5148.96 2.26 0 11183 5180 5000 4910 4730 4640 4955 4685 112 1440 500 3370 10 1 22312221 1169 -4.28 1.70 12 0.25 -1223.00 3077.00 10500 20240402 -50.10 4610 20250409 13.67 7150 -26.71 20250107 4610 13.67 20250409 10340 -49.32 20240514 4610 13.67 20250409 0.69 Y 289220 500 111 억 503719 N N 2475 N 00 N
11 20250411 151034 57 100.00 KOSDAQ 오락·문화 N N N N N 5220 400 2 8.30 278881580 54181 200.77 4750 5390 4750 6260 3375 4820 5147.22 2.26 0 11225 5180 5000 4910 4730 4640 4955 4685 112 1440 500 3370 10 1 22312221 1165 -4.27 1.70 12 0.24 -1223.00 3077.00 10500 20240402 -50.29 4610 20250409 13.23 7150 -26.99 20250107 4610 13.23 20250409 10340 -49.52 20240514 4610 13.23 20250409 0.69 Y 289220 500 111 억 503719 N N 831 N 00 N
12 20250411 141032 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 340 2 7.05 257748470 50117 185.71 4750 5390 4750 6260 3375 4820 5142.93 2.26 0 10683 5180 5000 4910 4730 4640 4955 4685 112 1440 500 3370 10 1 22312221 1151 -4.22 1.68 12 0.22 -1223.00 3077.00 10500 20240402 -50.86 4610 20250409 11.93 7150 -27.83 20250107 4610 11.93 20250409 10340 -50.10 20240514 4610 11.93 20250409 0.69 Y 289220 500 111 억 503719 N N 831 N 00 N