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
310200/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
20250414,161051,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3230,-65,5,-1.97,2283786149,698657,102.11,3315,3355,3085,4280,2310,3295,3266.05,2.70,0,-72171,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1470,9.42,1.28,12,1.53,343.00,2521.00,3595,20240402,-10.15,2390,20241210,35.15,3380,-4.44,20250407,2560,26.17,20250110,3470,-6.92,20240814,2390,35.15,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,9249,N,00,N
20250414,151100,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3225,-70,5,-2.12,2223468207,679912,99.37,3315,3355,3085,4280,2310,3295,3267.52,2.70,0,-72508,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1468,9.40,1.28,12,1.49,343.00,2521.00,3595,20240402,-10.29,2390,20241210,34.94,3380,-4.59,20250407,2560,25.98,20250110,3470,-7.06,20240814,2390,34.94,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,141100,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3275,-20,5,-0.61,2037680352,622600,90.99,3315,3355,3085,4280,2310,3295,3270.18,2.70,0,-68875,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1491,9.55,1.30,12,1.37,343.00,2521.00,3595,20240402,-8.90,2390,20241210,37.03,3380,-3.11,20250407,2560,27.93,20250110,3470,-5.62,20240814,2390,37.03,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,131057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3280,-15,5,-0.46,1953112177,596752,87.21,3315,3355,3085,4280,2310,3295,3270.11,2.70,0,-56863,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1493,9.56,1.30,12,1.31,343.00,2521.00,3595,20240402,-8.76,2390,20241210,37.24,3380,-2.96,20250407,2560,28.12,20250110,3470,-5.48,20240814,2390,37.24,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,121100,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3285,-10,5,-0.30,1878289947,573900,83.87,3315,3355,3085,4280,2310,3295,3269.92,2.70,0,-56169,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1495,9.58,1.30,12,1.26,343.00,2521.00,3595,20240402,-8.62,2390,20241210,37.45,3380,-2.81,20250407,2560,28.32,20250110,3470,-5.33,20240814,2390,37.45,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,111054,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3300,5,2,0.15,1757736783,537238,78.51,3315,3355,3085,4280,2310,3295,3268.49,2.70,0,-61411,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1502,9.62,1.31,12,1.18,343.00,2521.00,3595,20240402,-8.21,2390,20241210,38.08,3380,-2.37,20250407,2560,28.91,20250110,3470,-4.90,20240814,2390,38.08,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,101057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3265,-30,5,-0.91,1620641241,495385,72.40,3315,3355,3085,4280,2310,3295,3267.80,2.70,0,-61461,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1486,9.52,1.30,12,1.09,343.00,2521.00,3595,20240402,-9.18,2390,20241210,36.61,3380,-3.40,20250407,2560,27.54,20250110,3470,-5.91,20240814,2390,36.61,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250414,091058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3250,-45,5,-1.37,1056919046,322455,47.13,3315,3355,3085,4280,2310,3295,3273.19,2.70,0,-29380,3478,3386,3208,3116,2938,3432,3162,46,985,100,2430,5,1,45520979,1479,9.48,1.29,12,0.71,343.00,2521.00,3595,20240402,-9.60,2390,20241210,35.98,3380,-3.85,20250407,2560,26.95,20250110,3470,-6.34,20240814,2390,35.98,20241210,2.85,Y,310200,100,45 억,,1230759,N,N,13688,N,00,N
20250411,161046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3295,225,2,7.33,1590709703,494315,307.75,3070,3300,3030,3990,2150,3070,3214.42,2.67,0,17038,3196,3132,3086,3022,2976,3165,3055,46,920,100,2270,5,1,45520979,1500,9.61,1.31,12,1.09,343.00,2521.00,3630,20240401,-9.23,2390,20241210,37.87,3380,-2.51,20250407,2560,28.71,20250110,3470,-5.04,20240814,2390,37.87,20241210,2.86,Y,310200,100,45 억,,1214132,N,N,13688,N,00,N
20250411,151056,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3265,195,2,6.35,1451390118,452268,281.57,3070,3300,3030,3990,2150,3070,3209.14,2.67,0,19292,3196,3132,3086,3022,2976,3165,3055,46,920,100,2270,5,1,45520979,1486,9.52,1.30,12,0.99,343.00,2521.00,3630,20240401,-10.06,2390,20241210,36.61,3380,-3.40,20250407,2560,27.54,20250110,3470,-5.91,20240814,2390,36.61,20241210,2.86,Y,310200,100,45 억,,1214132,N,N,2835,N,00,N
20250411,141054,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3275,205,2,6.68,1094015346,342866,213.46,3070,3300,3030,3990,2150,3070,3190.80,2.67,0,33148,3196,3132,3086,3022,2976,3165,3055,46,920,100,2270,5,1,45520979,1491,9.55,1.30,12,0.75,343.00,2521.00,3630,20240401,-9.78,2390,20241210,37.03,3380,-3.11,20250407,2560,27.93,20250110,3470,-5.62,20240814,2390,37.03,20241210,2.86,Y,310200,100,45 억,,1214132,N,N,2835,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 161051 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3230 -65 5 -1.97 2283786149 698657 102.11 3315 3355 3085 4280 2310 3295 3266.05 2.70 0 -72171 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1470 9.42 1.28 12 1.53 343.00 2521.00 3595 20240402 -10.15 2390 20241210 35.15 3380 -4.44 20250407 2560 26.17 20250110 3470 -6.92 20240814 2390 35.15 20241210 2.85 Y 310200 100 45 억 1230759 N N 9249 N 00 N
3 20250414 151100 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3225 -70 5 -2.12 2223468207 679912 99.37 3315 3355 3085 4280 2310 3295 3267.52 2.70 0 -72508 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1468 9.40 1.28 12 1.49 343.00 2521.00 3595 20240402 -10.29 2390 20241210 34.94 3380 -4.59 20250407 2560 25.98 20250110 3470 -7.06 20240814 2390 34.94 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
4 20250414 141100 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3275 -20 5 -0.61 2037680352 622600 90.99 3315 3355 3085 4280 2310 3295 3270.18 2.70 0 -68875 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1491 9.55 1.30 12 1.37 343.00 2521.00 3595 20240402 -8.90 2390 20241210 37.03 3380 -3.11 20250407 2560 27.93 20250110 3470 -5.62 20240814 2390 37.03 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
5 20250414 131057 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3280 -15 5 -0.46 1953112177 596752 87.21 3315 3355 3085 4280 2310 3295 3270.11 2.70 0 -56863 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1493 9.56 1.30 12 1.31 343.00 2521.00 3595 20240402 -8.76 2390 20241210 37.24 3380 -2.96 20250407 2560 28.12 20250110 3470 -5.48 20240814 2390 37.24 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
6 20250414 121100 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3285 -10 5 -0.30 1878289947 573900 83.87 3315 3355 3085 4280 2310 3295 3269.92 2.70 0 -56169 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1495 9.58 1.30 12 1.26 343.00 2521.00 3595 20240402 -8.62 2390 20241210 37.45 3380 -2.81 20250407 2560 28.32 20250110 3470 -5.33 20240814 2390 37.45 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
7 20250414 111054 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3300 5 2 0.15 1757736783 537238 78.51 3315 3355 3085 4280 2310 3295 3268.49 2.70 0 -61411 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1502 9.62 1.31 12 1.18 343.00 2521.00 3595 20240402 -8.21 2390 20241210 38.08 3380 -2.37 20250407 2560 28.91 20250110 3470 -4.90 20240814 2390 38.08 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
8 20250414 101057 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3265 -30 5 -0.91 1620641241 495385 72.40 3315 3355 3085 4280 2310 3295 3267.80 2.70 0 -61461 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1486 9.52 1.30 12 1.09 343.00 2521.00 3595 20240402 -9.18 2390 20241210 36.61 3380 -3.40 20250407 2560 27.54 20250110 3470 -5.91 20240814 2390 36.61 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
9 20250414 091058 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3250 -45 5 -1.37 1056919046 322455 47.13 3315 3355 3085 4280 2310 3295 3273.19 2.70 0 -29380 3478 3386 3208 3116 2938 3432 3162 46 985 100 2430 5 1 45520979 1479 9.48 1.29 12 0.71 343.00 2521.00 3595 20240402 -9.60 2390 20241210 35.98 3380 -3.85 20250407 2560 26.95 20250110 3470 -6.34 20240814 2390 35.98 20241210 2.85 Y 310200 100 45 억 1230759 N N 13688 N 00 N
10 20250411 161046 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3295 225 2 7.33 1590709703 494315 307.75 3070 3300 3030 3990 2150 3070 3214.42 2.67 0 17038 3196 3132 3086 3022 2976 3165 3055 46 920 100 2270 5 1 45520979 1500 9.61 1.31 12 1.09 343.00 2521.00 3630 20240401 -9.23 2390 20241210 37.87 3380 -2.51 20250407 2560 28.71 20250110 3470 -5.04 20240814 2390 37.87 20241210 2.86 Y 310200 100 45 억 1214132 N N 13688 N 00 N
11 20250411 151056 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3265 195 2 6.35 1451390118 452268 281.57 3070 3300 3030 3990 2150 3070 3209.14 2.67 0 19292 3196 3132 3086 3022 2976 3165 3055 46 920 100 2270 5 1 45520979 1486 9.52 1.30 12 0.99 343.00 2521.00 3630 20240401 -10.06 2390 20241210 36.61 3380 -3.40 20250407 2560 27.54 20250110 3470 -5.91 20240814 2390 36.61 20241210 2.86 Y 310200 100 45 억 1214132 N N 2835 N 00 N
12 20250411 141054 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3275 205 2 6.68 1094015346 342866 213.46 3070 3300 3030 3990 2150 3070 3190.80 2.67 0 33148 3196 3132 3086 3022 2976 3165 3055 46 920 100 2270 5 1 45520979 1491 9.55 1.30 12 0.75 343.00 2521.00 3630 20240401 -9.78 2390 20241210 37.03 3380 -3.11 20250407 2560 27.93 20250110 3470 -5.62 20240814 2390 37.03 20241210 2.86 Y 310200 100 45 억 1214132 N N 2835 N 00 N