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
432430/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
20250414,161212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,20,2,0.31,33704709480,5184727,368.96,6200,7000,6050,8450,4550,6500,6500.68,6.34,0,-38456,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1072,-12.71,3.13,12,31.54,-513.00,2084.00,17990,20240607,-63.76,3700,20241209,76.22,7000,-6.86,20250414,3915,66.54,20250203,17990,-63.76,20240607,3700,76.22,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,52320,N,00,N
20250414,151223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6490,-10,5,-0.15,33270604600,5118273,364.23,6200,7000,6050,8450,4550,6500,6500.36,6.34,0,-39382,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1067,-12.65,3.11,12,31.13,-513.00,2084.00,17990,20240607,-63.92,3700,20241209,75.41,7000,-7.29,20250414,3915,65.77,20250203,17990,-63.92,20240607,3700,75.41,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,141223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,20,2,0.31,32399423360,4985054,354.75,6200,7000,6050,8450,4550,6500,6499.31,6.34,0,-36775,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1072,-12.71,3.13,12,30.32,-513.00,2084.00,17990,20240607,-63.76,3700,20241209,76.22,7000,-6.86,20250414,3915,66.54,20250203,17990,-63.76,20240607,3700,76.22,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,131220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6630,130,2,2.00,31508436650,4849048,345.07,6200,7000,6050,8450,4550,6500,6497.84,6.34,0,-34080,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1090,-12.92,3.18,12,29.49,-513.00,2084.00,17990,20240607,-63.15,3700,20241209,79.19,7000,-5.29,20250414,3915,69.35,20250203,17990,-63.15,20240607,3700,79.19,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,121223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6550,50,2,0.77,29417458865,4533342,322.60,6200,7000,6050,8450,4550,6500,6489.04,6.34,0,-11409,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1077,-12.77,3.14,12,27.57,-513.00,2084.00,17990,20240607,-63.59,3700,20241209,77.03,7000,-6.43,20250414,3915,67.31,20250203,17990,-63.59,20240607,3700,77.03,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,111216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6510,10,2,0.15,27277999305,4210867,299.65,6200,7000,6050,8450,4550,6500,6477.80,6.34,0,-4325,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1070,-12.69,3.12,12,25.61,-513.00,2084.00,17990,20240607,-63.81,3700,20241209,75.95,7000,-7.00,20250414,3915,66.28,20250203,17990,-63.81,20240607,3700,75.95,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,101219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6510,10,2,0.15,22707042000,3519832,250.48,6200,7000,6050,8450,4550,6500,6450.63,6.34,0,22028,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1070,-12.69,3.12,12,21.41,-513.00,2084.00,17990,20240607,-63.81,3700,20241209,75.95,7000,-7.00,20250414,3915,66.28,20250203,17990,-63.81,20240607,3700,75.95,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250414,091220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6345,-155,5,-2.38,7713910945,1220926,86.88,6200,6650,6110,8450,4550,6500,6312.14,6.34,0,-27891,7553,7026,5973,5446,4393,7290,5710,82,1950,500,4030,10,1,16440320,1043,-12.37,3.04,12,7.43,-513.00,2084.00,17990,20240607,-64.73,3700,20241209,71.49,6740,-5.86,20250310,3915,62.07,20250203,17990,-64.73,20240607,3700,71.49,20241209,0.98,Y,432430,500,82 억,,1041919,N,N,10834,N,00,N
20250411,161206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6500,1500,1,30.00,8657064415,1404216,1987.26,4950,6500,4920,6500,3500,5000,6164.08,6.66,0,-19527,5136,5067,4931,4862,4726,5102,4897,82,1500,500,3100,10,1,16440320,1069,-12.67,3.12,12,8.54,-513.00,2084.00,17990,20240607,-63.87,3700,20241209,75.68,6740,-3.56,20250310,3915,66.03,20250203,17990,-63.87,20240607,3700,75.68,20241209,0.97,Y,432430,500,82 억,,1095104,N,N,10834,N,00,N
20250411,151218,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6500,1500,1,30.00,8557386915,1388881,1965.56,4950,6500,4920,6500,3500,5000,6161.35,6.66,0,-20777,5136,5067,4931,4862,4726,5102,4897,82,1500,500,3100,10,1,16440320,1069,-12.67,3.12,12,8.45,-513.00,2084.00,17990,20240607,-63.87,3700,20241209,75.68,6740,-3.56,20250310,3915,66.03,20250203,17990,-63.87,20240607,3700,75.68,20241209,0.97,Y,432430,500,82 억,,1095104,N,N,2708,N,00,N
20250411,141215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6500,1500,1,30.00,7467518915,1221209,1728.26,4950,6500,4920,6500,3500,5000,6114.86,6.66,0,-20777,5136,5067,4931,4862,4726,5102,4897,82,1500,500,3100,10,1,16440320,1069,-12.67,3.12,12,7.43,-513.00,2084.00,17990,20240607,-63.87,3700,20241209,75.68,6740,-3.56,20250310,3915,66.03,20250203,17990,-63.87,20240607,3700,75.68,20241209,0.97,Y,432430,500,82 억,,1095104,N,N,2708,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 161212 57 100.00 KOSDAQ 오락·문화 N N N N N 6520 20 2 0.31 33704709480 5184727 368.96 6200 7000 6050 8450 4550 6500 6500.68 6.34 0 -38456 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1072 -12.71 3.13 12 31.54 -513.00 2084.00 17990 20240607 -63.76 3700 20241209 76.22 7000 -6.86 20250414 3915 66.54 20250203 17990 -63.76 20240607 3700 76.22 20241209 0.98 Y 432430 500 82 억 1041919 N N 52320 N 00 N
3 20250414 151223 57 100.00 KOSDAQ 오락·문화 N N N N N 6490 -10 5 -0.15 33270604600 5118273 364.23 6200 7000 6050 8450 4550 6500 6500.36 6.34 0 -39382 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1067 -12.65 3.11 12 31.13 -513.00 2084.00 17990 20240607 -63.92 3700 20241209 75.41 7000 -7.29 20250414 3915 65.77 20250203 17990 -63.92 20240607 3700 75.41 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
4 20250414 141223 57 100.00 KOSDAQ 오락·문화 N N N N N 6520 20 2 0.31 32399423360 4985054 354.75 6200 7000 6050 8450 4550 6500 6499.31 6.34 0 -36775 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1072 -12.71 3.13 12 30.32 -513.00 2084.00 17990 20240607 -63.76 3700 20241209 76.22 7000 -6.86 20250414 3915 66.54 20250203 17990 -63.76 20240607 3700 76.22 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
5 20250414 131220 57 100.00 KOSDAQ 오락·문화 N N N N N 6630 130 2 2.00 31508436650 4849048 345.07 6200 7000 6050 8450 4550 6500 6497.84 6.34 0 -34080 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1090 -12.92 3.18 12 29.49 -513.00 2084.00 17990 20240607 -63.15 3700 20241209 79.19 7000 -5.29 20250414 3915 69.35 20250203 17990 -63.15 20240607 3700 79.19 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
6 20250414 121223 57 100.00 KOSDAQ 오락·문화 N N N N N 6550 50 2 0.77 29417458865 4533342 322.60 6200 7000 6050 8450 4550 6500 6489.04 6.34 0 -11409 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1077 -12.77 3.14 12 27.57 -513.00 2084.00 17990 20240607 -63.59 3700 20241209 77.03 7000 -6.43 20250414 3915 67.31 20250203 17990 -63.59 20240607 3700 77.03 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
7 20250414 111216 57 100.00 KOSDAQ 오락·문화 N N N N N 6510 10 2 0.15 27277999305 4210867 299.65 6200 7000 6050 8450 4550 6500 6477.80 6.34 0 -4325 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1070 -12.69 3.12 12 25.61 -513.00 2084.00 17990 20240607 -63.81 3700 20241209 75.95 7000 -7.00 20250414 3915 66.28 20250203 17990 -63.81 20240607 3700 75.95 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
8 20250414 101219 57 100.00 KOSDAQ 오락·문화 N N N N N 6510 10 2 0.15 22707042000 3519832 250.48 6200 7000 6050 8450 4550 6500 6450.63 6.34 0 22028 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1070 -12.69 3.12 12 21.41 -513.00 2084.00 17990 20240607 -63.81 3700 20241209 75.95 7000 -7.00 20250414 3915 66.28 20250203 17990 -63.81 20240607 3700 75.95 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
9 20250414 091220 57 100.00 KOSDAQ 오락·문화 N N N N N 6345 -155 5 -2.38 7713910945 1220926 86.88 6200 6650 6110 8450 4550 6500 6312.14 6.34 0 -27891 7553 7026 5973 5446 4393 7290 5710 82 1950 500 4030 10 1 16440320 1043 -12.37 3.04 12 7.43 -513.00 2084.00 17990 20240607 -64.73 3700 20241209 71.49 6740 -5.86 20250310 3915 62.07 20250203 17990 -64.73 20240607 3700 71.49 20241209 0.98 Y 432430 500 82 억 1041919 N N 10834 N 00 N
10 20250411 161206 57 100.00 KOSDAQ 오락·문화 N N N N N 6500 1500 1 30.00 8657064415 1404216 1987.26 4950 6500 4920 6500 3500 5000 6164.08 6.66 0 -19527 5136 5067 4931 4862 4726 5102 4897 82 1500 500 3100 10 1 16440320 1069 -12.67 3.12 12 8.54 -513.00 2084.00 17990 20240607 -63.87 3700 20241209 75.68 6740 -3.56 20250310 3915 66.03 20250203 17990 -63.87 20240607 3700 75.68 20241209 0.97 Y 432430 500 82 억 1095104 N N 10834 N 00 N
11 20250411 151218 57 100.00 KOSDAQ 오락·문화 N N N N N 6500 1500 1 30.00 8557386915 1388881 1965.56 4950 6500 4920 6500 3500 5000 6161.35 6.66 0 -20777 5136 5067 4931 4862 4726 5102 4897 82 1500 500 3100 10 1 16440320 1069 -12.67 3.12 12 8.45 -513.00 2084.00 17990 20240607 -63.87 3700 20241209 75.68 6740 -3.56 20250310 3915 66.03 20250203 17990 -63.87 20240607 3700 75.68 20241209 0.97 Y 432430 500 82 억 1095104 N N 2708 N 00 N
12 20250411 141215 57 100.00 KOSDAQ 오락·문화 N N N N N 6500 1500 1 30.00 7467518915 1221209 1728.26 4950 6500 4920 6500 3500 5000 6114.86 6.66 0 -20777 5136 5067 4931 4862 4726 5102 4897 82 1500 500 3100 10 1 16440320 1069 -12.67 3.12 12 7.43 -513.00 2084.00 17990 20240607 -63.87 3700 20241209 75.68 6740 -3.56 20250310 3915 66.03 20250203 17990 -63.87 20240607 3700 75.68 20241209 0.97 Y 432430 500 82 억 1095104 N N 2708 N 00 N