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
317530/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
20250414,161056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6900,-270,5,-3.77,597431630,87389,105.92,7170,7180,6600,9320,5020,7170,6836.46,0.82,0,-9029,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,693,-11.02,5.16,12,0.87,-626.00,1338.00,8070,20250407,-14.50,2650,20240806,160.38,8070,-14.50,20250407,4700,46.81,20250102,8070,-14.50,20250407,2650,160.38,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5033,N,00,N
20250414,151105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6850,-320,5,-4.46,561327100,82106,99.51,7170,7180,6600,9320,5020,7170,6836.61,0.82,0,-5941,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,688,-10.94,5.12,12,0.82,-626.00,1338.00,8070,20250407,-15.12,2650,20240806,158.49,8070,-15.12,20250407,4700,45.74,20250102,8070,-15.12,20250407,2650,158.49,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,141105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6840,-330,5,-4.60,528363870,77289,93.68,7170,7180,6600,9320,5020,7170,6836.21,0.82,0,-5831,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,687,-10.93,5.11,12,0.77,-626.00,1338.00,8070,20250407,-15.24,2650,20240806,158.11,8070,-15.24,20250407,4700,45.53,20250102,8070,-15.24,20250407,2650,158.11,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,131103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6820,-350,5,-4.88,499920935,73124,88.63,7170,7180,6600,9320,5020,7170,6836.62,0.82,0,-5925,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,685,-10.89,5.10,12,0.73,-626.00,1338.00,8070,20250407,-15.49,2650,20240806,157.36,8070,-15.49,20250407,4700,45.11,20250102,8070,-15.49,20250407,2650,157.36,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,121106,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6810,-360,5,-5.02,474971790,69462,84.19,7170,7180,6600,9320,5020,7170,6837.87,0.82,0,-5779,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,684,-10.88,5.09,12,0.69,-626.00,1338.00,8070,20250407,-15.61,2650,20240806,156.98,8070,-15.61,20250407,4700,44.89,20250102,8070,-15.61,20250407,2650,156.98,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,111059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-410,5,-5.72,407010900,59424,72.02,7170,7180,6600,9320,5020,7170,6849.27,0.82,0,-6829,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,679,-10.80,5.05,12,0.59,-626.00,1338.00,8070,20250407,-16.23,2650,20240806,155.09,8070,-16.23,20250407,4700,43.83,20250102,8070,-16.23,20250407,2650,155.09,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,101102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6900,-270,5,-3.77,280356880,40810,49.46,7170,7180,6600,9320,5020,7170,6869.81,0.82,0,725,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,693,-11.02,5.16,12,0.41,-626.00,1338.00,8070,20250407,-14.50,2650,20240806,160.38,8070,-14.50,20250407,4700,46.81,20250102,8070,-14.50,20250407,2650,160.38,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250414,091103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6930,-240,5,-3.35,88932940,12696,15.39,7170,7180,6880,9320,5020,7170,7004.80,0.82,0,635,7483,7326,7093,6936,6703,7405,7015,50,2150,500,5010,10,1,10039454,696,-11.07,5.18,12,0.13,-626.00,1338.00,8070,20250407,-14.13,2650,20240806,161.51,8070,-14.13,20250407,4700,47.45,20250102,8070,-14.13,20250407,2650,161.51,20240806,0.00,Y,317530,500,50 억,,82087,N,N,5623,N,00,N
20250411,161051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,20,2,0.28,577352460,81767,88.82,6980,7250,6860,9290,5010,7150,7060.95,0.74,0,8210,7516,7332,7106,6922,6696,7425,7015,50,2140,500,5000,10,1,10039454,720,-11.45,5.36,12,0.81,-626.00,1338.00,8070,20250407,-11.15,2650,20240806,170.57,8070,-11.15,20250407,4700,52.55,20250102,8070,-11.15,20250407,2650,170.57,20240806,0.00,Y,317530,500,50 억,,73971,N,N,5623,N,00,N
20250411,151101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7160,10,2,0.14,535739350,75945,82.49,6980,7250,6860,9290,5010,7150,7054.31,0.74,0,8013,7516,7332,7106,6922,6696,7425,7015,50,2140,500,5000,10,1,10039454,719,-11.44,5.35,12,0.76,-626.00,1338.00,8070,20250407,-11.28,2650,20240806,170.19,8070,-11.28,20250407,4700,52.34,20250102,8070,-11.28,20250407,2650,170.19,20240806,0.00,Y,317530,500,50 억,,73971,N,N,2359,N,00,N
20250411,141059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7240,90,2,1.26,465950650,66257,71.97,6980,7250,6860,9290,5010,7150,7032.47,0.74,0,7210,7516,7332,7106,6922,6696,7425,7015,50,2140,500,5000,10,1,10039454,727,-11.57,5.41,12,0.66,-626.00,1338.00,8070,20250407,-10.29,2650,20240806,173.21,8070,-10.29,20250407,4700,54.04,20250102,8070,-10.29,20250407,2650,173.21,20240806,0.00,Y,317530,500,50 억,,73971,N,N,2359,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 161056 57 100.00 KOSDAQ 오락·문화 N N N N N 6900 -270 5 -3.77 597431630 87389 105.92 7170 7180 6600 9320 5020 7170 6836.46 0.82 0 -9029 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 693 -11.02 5.16 12 0.87 -626.00 1338.00 8070 20250407 -14.50 2650 20240806 160.38 8070 -14.50 20250407 4700 46.81 20250102 8070 -14.50 20250407 2650 160.38 20240806 0.00 Y 317530 500 50 억 82087 N N 5033 N 00 N
3 20250414 151105 57 100.00 KOSDAQ 오락·문화 N N N N N 6850 -320 5 -4.46 561327100 82106 99.51 7170 7180 6600 9320 5020 7170 6836.61 0.82 0 -5941 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 688 -10.94 5.12 12 0.82 -626.00 1338.00 8070 20250407 -15.12 2650 20240806 158.49 8070 -15.12 20250407 4700 45.74 20250102 8070 -15.12 20250407 2650 158.49 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
4 20250414 141105 57 100.00 KOSDAQ 오락·문화 N N N N N 6840 -330 5 -4.60 528363870 77289 93.68 7170 7180 6600 9320 5020 7170 6836.21 0.82 0 -5831 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 687 -10.93 5.11 12 0.77 -626.00 1338.00 8070 20250407 -15.24 2650 20240806 158.11 8070 -15.24 20250407 4700 45.53 20250102 8070 -15.24 20250407 2650 158.11 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
5 20250414 131103 57 100.00 KOSDAQ 오락·문화 N N N N N 6820 -350 5 -4.88 499920935 73124 88.63 7170 7180 6600 9320 5020 7170 6836.62 0.82 0 -5925 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 685 -10.89 5.10 12 0.73 -626.00 1338.00 8070 20250407 -15.49 2650 20240806 157.36 8070 -15.49 20250407 4700 45.11 20250102 8070 -15.49 20250407 2650 157.36 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
6 20250414 121106 57 100.00 KOSDAQ 오락·문화 N N N N N 6810 -360 5 -5.02 474971790 69462 84.19 7170 7180 6600 9320 5020 7170 6837.87 0.82 0 -5779 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 684 -10.88 5.09 12 0.69 -626.00 1338.00 8070 20250407 -15.61 2650 20240806 156.98 8070 -15.61 20250407 4700 44.89 20250102 8070 -15.61 20250407 2650 156.98 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
7 20250414 111059 57 100.00 KOSDAQ 오락·문화 N N N N N 6760 -410 5 -5.72 407010900 59424 72.02 7170 7180 6600 9320 5020 7170 6849.27 0.82 0 -6829 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 679 -10.80 5.05 12 0.59 -626.00 1338.00 8070 20250407 -16.23 2650 20240806 155.09 8070 -16.23 20250407 4700 43.83 20250102 8070 -16.23 20250407 2650 155.09 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
8 20250414 101102 57 100.00 KOSDAQ 오락·문화 N N N N N 6900 -270 5 -3.77 280356880 40810 49.46 7170 7180 6600 9320 5020 7170 6869.81 0.82 0 725 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 693 -11.02 5.16 12 0.41 -626.00 1338.00 8070 20250407 -14.50 2650 20240806 160.38 8070 -14.50 20250407 4700 46.81 20250102 8070 -14.50 20250407 2650 160.38 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
9 20250414 091103 57 100.00 KOSDAQ 오락·문화 N N N N N 6930 -240 5 -3.35 88932940 12696 15.39 7170 7180 6880 9320 5020 7170 7004.80 0.82 0 635 7483 7326 7093 6936 6703 7405 7015 50 2150 500 5010 10 1 10039454 696 -11.07 5.18 12 0.13 -626.00 1338.00 8070 20250407 -14.13 2650 20240806 161.51 8070 -14.13 20250407 4700 47.45 20250102 8070 -14.13 20250407 2650 161.51 20240806 0.00 Y 317530 500 50 억 82087 N N 5623 N 00 N
10 20250411 161051 57 100.00 KOSDAQ 오락·문화 N N N N N 7170 20 2 0.28 577352460 81767 88.82 6980 7250 6860 9290 5010 7150 7060.95 0.74 0 8210 7516 7332 7106 6922 6696 7425 7015 50 2140 500 5000 10 1 10039454 720 -11.45 5.36 12 0.81 -626.00 1338.00 8070 20250407 -11.15 2650 20240806 170.57 8070 -11.15 20250407 4700 52.55 20250102 8070 -11.15 20250407 2650 170.57 20240806 0.00 Y 317530 500 50 억 73971 N N 5623 N 00 N
11 20250411 151101 57 100.00 KOSDAQ 오락·문화 N N N N N 7160 10 2 0.14 535739350 75945 82.49 6980 7250 6860 9290 5010 7150 7054.31 0.74 0 8013 7516 7332 7106 6922 6696 7425 7015 50 2140 500 5000 10 1 10039454 719 -11.44 5.35 12 0.76 -626.00 1338.00 8070 20250407 -11.28 2650 20240806 170.19 8070 -11.28 20250407 4700 52.34 20250102 8070 -11.28 20250407 2650 170.19 20240806 0.00 Y 317530 500 50 억 73971 N N 2359 N 00 N
12 20250411 141059 57 100.00 KOSDAQ 오락·문화 N N N N N 7240 90 2 1.26 465950650 66257 71.97 6980 7250 6860 9290 5010 7150 7032.47 0.74 0 7210 7516 7332 7106 6922 6696 7425 7015 50 2140 500 5000 10 1 10039454 727 -11.57 5.41 12 0.66 -626.00 1338.00 8070 20250407 -10.29 2650 20240806 173.21 8070 -10.29 20250407 4700 54.04 20250102 8070 -10.29 20250407 2650 173.21 20240806 0.00 Y 317530 500 50 억 73971 N N 2359 N 00 N