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
299900/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
20250414,161042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1107,40,2,3.75,1493536413,1348821,183.77,1072,1146,1060,1387,747,1067,1107.29,4.57,0,-107993,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1894,-3.46,1.10,12,0.79,-320.00,1009.00,2590,20240412,-57.26,952,20250409,16.28,1670,-33.71,20250102,952,16.28,20250409,2540,-56.42,20240516,952,16.28,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,32996,N,00,N
20250414,151051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1108,41,2,3.84,1426099745,1288012,175.49,1072,1146,1060,1387,747,1067,1107.21,4.57,0,-116587,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1895,-3.46,1.10,12,0.75,-320.00,1009.00,2590,20240412,-57.22,952,20250409,16.39,1670,-33.65,20250102,952,16.39,20250409,2540,-56.38,20240516,952,16.39,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,141051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1100,33,2,3.09,1366612345,1234184,168.15,1072,1146,1060,1387,747,1067,1107.30,4.57,0,-114653,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1882,-3.44,1.09,12,0.72,-320.00,1009.00,2590,20240412,-57.53,952,20250409,15.55,1670,-34.13,20250102,952,15.55,20250409,2540,-56.69,20240516,952,15.55,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,131049,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1100,33,2,3.09,1345864956,1215327,165.58,1072,1146,1060,1387,747,1067,1107.41,4.57,0,-108497,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1882,-3.44,1.09,12,0.71,-320.00,1009.00,2590,20240412,-57.53,952,20250409,15.55,1670,-34.13,20250102,952,15.55,20250409,2540,-56.69,20240516,952,15.55,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,121051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1108,41,2,3.84,1185219401,1070468,145.85,1072,1146,1060,1387,747,1067,1107.20,4.57,0,-124798,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1895,-3.46,1.10,12,0.63,-320.00,1009.00,2590,20240412,-57.22,952,20250409,16.39,1670,-33.65,20250102,952,16.39,20250409,2540,-56.38,20240516,952,16.39,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,111045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1098,31,2,2.91,1111995681,1003732,136.76,1072,1146,1060,1387,747,1067,1107.87,4.57,0,-97508,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1878,-3.43,1.09,12,0.59,-320.00,1009.00,2590,20240412,-57.61,952,20250409,15.34,1670,-34.25,20250102,952,15.34,20250409,2540,-56.77,20240516,952,15.34,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,101048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1095,28,2,2.62,416591838,386071,52.60,1072,1102,1060,1387,747,1067,1079.06,4.57,0,-19123,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1873,-3.42,1.09,12,0.23,-320.00,1009.00,2590,20240412,-57.72,952,20250409,15.02,1670,-34.43,20250102,952,15.02,20250409,2540,-56.89,20240516,952,15.02,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250414,091049,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1082,15,2,1.41,235145968,219383,29.89,1072,1094,1060,1387,747,1067,1071.85,4.57,0,-74207,1131,1099,1041,1009,951,1115,1025,855,320,500,720,1,1,171048884,1851,-3.38,1.07,12,0.13,-320.00,1009.00,2590,20240412,-58.22,952,20250409,13.66,1670,-35.21,20250102,952,13.66,20250409,2540,-57.40,20240516,952,13.66,20250409,1.05,Y,299900,500,855 억,,7810811,N,N,13317,N,00,N
20250411,161037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1067,67,2,6.70,755728721,731018,100.80,1000,1073,983,1300,700,1000,1033.75,4.49,0,63883,1030,1015,1000,985,970,1007,977,855,300,500,680,1,1,171048884,1825,-3.33,1.06,12,0.43,-320.00,1009.00,2590,20240412,-58.80,952,20250409,12.08,1670,-36.11,20250102,952,12.08,20250409,2590,-58.80,20240412,952,12.08,20250409,1.05,Y,299900,500,855 억,,7677668,N,N,13317,N,00,N
20250411,151047,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1069,69,2,6.90,689620519,668920,92.24,1000,1073,983,1300,700,1000,1030.95,4.49,0,45918,1030,1015,1000,985,970,1007,977,855,300,500,680,1,1,171048884,1829,-3.34,1.06,12,0.39,-320.00,1009.00,2590,20240412,-58.73,952,20250409,12.29,1670,-35.99,20250102,952,12.29,20250409,2590,-58.73,20240412,952,12.29,20250409,1.05,Y,299900,500,855 억,,7677668,N,N,21106,N,00,N
20250411,141045,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1040,40,2,4.00,547394520,534316,73.68,1000,1058,983,1300,700,1000,1024.48,4.49,0,28994,1030,1015,1000,985,970,1007,977,855,300,500,680,1,1,171048884,1779,-3.25,1.03,12,0.31,-320.00,1009.00,2590,20240412,-59.85,952,20250409,9.24,1670,-37.72,20250102,952,9.24,20250409,2590,-59.85,20240412,952,9.24,20250409,1.05,Y,299900,500,855 억,,7677668,N,N,21106,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 161042 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1107 40 2 3.75 1493536413 1348821 183.77 1072 1146 1060 1387 747 1067 1107.29 4.57 0 -107993 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1894 -3.46 1.10 12 0.79 -320.00 1009.00 2590 20240412 -57.26 952 20250409 16.28 1670 -33.71 20250102 952 16.28 20250409 2540 -56.42 20240516 952 16.28 20250409 1.05 Y 299900 500 855 억 7810811 N N 32996 N 00 N
3 20250414 151051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1108 41 2 3.84 1426099745 1288012 175.49 1072 1146 1060 1387 747 1067 1107.21 4.57 0 -116587 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1895 -3.46 1.10 12 0.75 -320.00 1009.00 2590 20240412 -57.22 952 20250409 16.39 1670 -33.65 20250102 952 16.39 20250409 2540 -56.38 20240516 952 16.39 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
4 20250414 141051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1100 33 2 3.09 1366612345 1234184 168.15 1072 1146 1060 1387 747 1067 1107.30 4.57 0 -114653 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1882 -3.44 1.09 12 0.72 -320.00 1009.00 2590 20240412 -57.53 952 20250409 15.55 1670 -34.13 20250102 952 15.55 20250409 2540 -56.69 20240516 952 15.55 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
5 20250414 131049 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1100 33 2 3.09 1345864956 1215327 165.58 1072 1146 1060 1387 747 1067 1107.41 4.57 0 -108497 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1882 -3.44 1.09 12 0.71 -320.00 1009.00 2590 20240412 -57.53 952 20250409 15.55 1670 -34.13 20250102 952 15.55 20250409 2540 -56.69 20240516 952 15.55 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
6 20250414 121051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1108 41 2 3.84 1185219401 1070468 145.85 1072 1146 1060 1387 747 1067 1107.20 4.57 0 -124798 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1895 -3.46 1.10 12 0.63 -320.00 1009.00 2590 20240412 -57.22 952 20250409 16.39 1670 -33.65 20250102 952 16.39 20250409 2540 -56.38 20240516 952 16.39 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
7 20250414 111045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1098 31 2 2.91 1111995681 1003732 136.76 1072 1146 1060 1387 747 1067 1107.87 4.57 0 -97508 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1878 -3.43 1.09 12 0.59 -320.00 1009.00 2590 20240412 -57.61 952 20250409 15.34 1670 -34.25 20250102 952 15.34 20250409 2540 -56.77 20240516 952 15.34 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
8 20250414 101048 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1095 28 2 2.62 416591838 386071 52.60 1072 1102 1060 1387 747 1067 1079.06 4.57 0 -19123 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1873 -3.42 1.09 12 0.23 -320.00 1009.00 2590 20240412 -57.72 952 20250409 15.02 1670 -34.43 20250102 952 15.02 20250409 2540 -56.89 20240516 952 15.02 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
9 20250414 091049 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1082 15 2 1.41 235145968 219383 29.89 1072 1094 1060 1387 747 1067 1071.85 4.57 0 -74207 1131 1099 1041 1009 951 1115 1025 855 320 500 720 1 1 171048884 1851 -3.38 1.07 12 0.13 -320.00 1009.00 2590 20240412 -58.22 952 20250409 13.66 1670 -35.21 20250102 952 13.66 20250409 2540 -57.40 20240516 952 13.66 20250409 1.05 Y 299900 500 855 억 7810811 N N 13317 N 00 N
10 20250411 161037 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1067 67 2 6.70 755728721 731018 100.80 1000 1073 983 1300 700 1000 1033.75 4.49 0 63883 1030 1015 1000 985 970 1007 977 855 300 500 680 1 1 171048884 1825 -3.33 1.06 12 0.43 -320.00 1009.00 2590 20240412 -58.80 952 20250409 12.08 1670 -36.11 20250102 952 12.08 20250409 2590 -58.80 20240412 952 12.08 20250409 1.05 Y 299900 500 855 억 7677668 N N 13317 N 00 N
11 20250411 151047 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1069 69 2 6.90 689620519 668920 92.24 1000 1073 983 1300 700 1000 1030.95 4.49 0 45918 1030 1015 1000 985 970 1007 977 855 300 500 680 1 1 171048884 1829 -3.34 1.06 12 0.39 -320.00 1009.00 2590 20240412 -58.73 952 20250409 12.29 1670 -35.99 20250102 952 12.29 20250409 2590 -58.73 20240412 952 12.29 20250409 1.05 Y 299900 500 855 억 7677668 N N 21106 N 00 N
12 20250411 141045 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1040 40 2 4.00 547394520 534316 73.68 1000 1058 983 1300 700 1000 1024.48 4.49 0 28994 1030 1015 1000 985 970 1007 977 855 300 500 680 1 1 171048884 1779 -3.25 1.03 12 0.31 -320.00 1009.00 2590 20240412 -59.85 952 20250409 9.24 1670 -37.72 20250102 952 9.24 20250409 2590 -59.85 20240412 952 9.24 20250409 1.05 Y 299900 500 855 억 7677668 N N 21106 N 00 N