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
389140/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
20250414,161151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2483644800,318416,33.12,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2477,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.87,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,28,N,00,N
20250414,151201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2481063000,318085,33.08,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2477,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.86,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,141201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2464823400,316003,32.86,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2476,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.84,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,131158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2424357000,310815,32.33,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2469,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.80,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,121202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2372112600,304117,31.63,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2465,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.74,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,111155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2351450400,301468,31.35,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2464,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.71,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,101157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,2319946200,297429,30.93,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2385,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.68,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250414,091159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,1800,1,30.00,1981239000,254005,26.42,7800,7800,7800,7800,4200,6000,7800.00,1.35,0,-2365,6566,6282,5926,5642,5286,6425,5785,56,1800,500,3720,10,1,11112735,867,-7.52,2.83,12,2.29,-1037.00,2758.00,12080,20240402,-35.43,3945,20241209,97.72,9600,-18.75,20250304,4655,67.56,20250203,12080,-35.43,20240517,3945,97.72,20241209,2.10,Y,389140,500,55 억,,150009,N,N,15017,N,00,N
20250411,161146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,450,2,8.11,5671682795,959593,405.61,5710,6210,5570,7210,3890,5550,5910.41,1.85,0,-55029,5783,5666,5543,5426,5303,5725,5485,56,1660,500,3440,10,1,11112735,667,-5.79,2.18,12,8.64,-1037.00,2758.00,12080,20240402,-50.33,3945,20241209,52.09,9600,-37.50,20250304,4655,28.89,20250203,12080,-50.33,20240517,3945,52.09,20241209,2.22,Y,389140,500,55 억,,205716,N,N,15017,N,00,N
20250411,151157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,430,2,7.75,5593126945,946481,400.06,5710,6210,5570,7210,3890,5550,5909.39,1.85,0,-59570,5783,5666,5543,5426,5303,5725,5485,56,1660,500,3440,10,1,11112735,665,-5.77,2.17,12,8.52,-1037.00,2758.00,12080,20240402,-50.50,3945,20241209,51.58,9600,-37.71,20250304,4655,28.46,20250203,12080,-50.50,20240517,3945,51.58,20241209,2.22,Y,389140,500,55 억,,205716,N,N,2560,N,00,N
20250411,141154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5990,440,2,7.93,5358330335,907354,383.52,5710,6210,5570,7210,3890,5550,5905.45,1.85,0,-65837,5783,5666,5543,5426,5303,5725,5485,56,1660,500,3440,10,1,11112735,666,-5.78,2.17,12,8.16,-1037.00,2758.00,12080,20240402,-50.41,3945,20241209,51.84,9600,-37.60,20250304,4655,28.68,20250203,12080,-50.41,20240517,3945,51.84,20241209,2.22,Y,389140,500,55 억,,205716,N,N,2560,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 161151 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2483644800 318416 33.12 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2477 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.87 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 28 N 00 N
3 20250414 151201 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2481063000 318085 33.08 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2477 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.86 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
4 20250414 141201 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2464823400 316003 32.86 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2476 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.84 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
5 20250414 131158 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2424357000 310815 32.33 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2469 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.80 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
6 20250414 121202 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2372112600 304117 31.63 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2465 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.74 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
7 20250414 111155 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2351450400 301468 31.35 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2464 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.71 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
8 20250414 101157 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 2319946200 297429 30.93 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2385 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.68 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
9 20250414 091159 57 100.00 KOSDAQ 오락·문화 N N N N N 7800 1800 1 30.00 1981239000 254005 26.42 7800 7800 7800 7800 4200 6000 7800.00 1.35 0 -2365 6566 6282 5926 5642 5286 6425 5785 56 1800 500 3720 10 1 11112735 867 -7.52 2.83 12 2.29 -1037.00 2758.00 12080 20240402 -35.43 3945 20241209 97.72 9600 -18.75 20250304 4655 67.56 20250203 12080 -35.43 20240517 3945 97.72 20241209 2.10 Y 389140 500 55 억 150009 N N 15017 N 00 N
10 20250411 161146 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 450 2 8.11 5671682795 959593 405.61 5710 6210 5570 7210 3890 5550 5910.41 1.85 0 -55029 5783 5666 5543 5426 5303 5725 5485 56 1660 500 3440 10 1 11112735 667 -5.79 2.18 12 8.64 -1037.00 2758.00 12080 20240402 -50.33 3945 20241209 52.09 9600 -37.50 20250304 4655 28.89 20250203 12080 -50.33 20240517 3945 52.09 20241209 2.22 Y 389140 500 55 억 205716 N N 15017 N 00 N
11 20250411 151157 57 100.00 KOSDAQ 오락·문화 N N N N N 5980 430 2 7.75 5593126945 946481 400.06 5710 6210 5570 7210 3890 5550 5909.39 1.85 0 -59570 5783 5666 5543 5426 5303 5725 5485 56 1660 500 3440 10 1 11112735 665 -5.77 2.17 12 8.52 -1037.00 2758.00 12080 20240402 -50.50 3945 20241209 51.58 9600 -37.71 20250304 4655 28.46 20250203 12080 -50.50 20240517 3945 51.58 20241209 2.22 Y 389140 500 55 억 205716 N N 2560 N 00 N
12 20250411 141154 57 100.00 KOSDAQ 오락·문화 N N N N N 5990 440 2 7.93 5358330335 907354 383.52 5710 6210 5570 7210 3890 5550 5905.45 1.85 0 -65837 5783 5666 5543 5426 5303 5725 5485 56 1660 500 3440 10 1 11112735 666 -5.78 2.17 12 8.16 -1037.00 2758.00 12080 20240402 -50.41 3945 20241209 51.84 9600 -37.60 20250304 4655 28.68 20250203 12080 -50.41 20240517 3945 51.84 20241209 2.22 Y 389140 500 55 억 205716 N N 2560 N 00 N