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
464580/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
20250414,161246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5560,20,2,0.36,311913810,56719,32.43,5500,5560,5450,7200,3880,5540,5499.14,2.47,0,3860,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,509,45.95,1.53,12,0.62,121.00,3637.00,11950,20241113,-53.47,4635,20250409,19.96,7050,-21.13,20250228,4635,19.96,20250409,11950,-53.47,20241113,4635,19.96,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,151258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5450,-90,5,-1.62,273357380,49697,28.42,5500,5560,5450,7200,3880,5540,5500.32,2.47,0,2394,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,499,45.04,1.50,12,0.54,121.00,3637.00,11950,20241113,-54.39,4635,20250409,17.58,7050,-22.70,20250228,4635,17.58,20250409,11950,-54.39,20241113,4635,17.58,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5470,-70,5,-1.26,234587900,42605,24.36,5500,5560,5470,7200,3880,5540,5505.95,2.47,0,304,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,500,45.21,1.50,12,0.47,121.00,3637.00,11950,20241113,-54.23,4635,20250409,18.02,7050,-22.41,20250228,4635,18.02,20250409,11950,-54.23,20241113,4635,18.02,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,131254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5530,-10,5,-0.18,192109660,34876,19.94,5500,5560,5470,7200,3880,5540,5508.18,2.47,0,3087,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,506,45.70,1.52,12,0.38,121.00,3637.00,11950,20241113,-53.72,4635,20250409,19.31,7050,-21.56,20250228,4635,19.31,20250409,11950,-53.72,20241113,4635,19.31,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,121258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5470,-70,5,-1.26,153003420,27789,15.89,5500,5560,5470,7200,3880,5540,5505.65,2.47,0,-178,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,500,45.21,1.50,12,0.30,121.00,3637.00,11950,20241113,-54.23,4635,20250409,18.02,7050,-22.41,20250228,4635,18.02,20250409,11950,-54.23,20241113,4635,18.02,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,111250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5500,-40,5,-0.72,128560470,23337,13.34,5500,5560,5470,7200,3880,5540,5508.60,2.47,0,-778,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,503,45.45,1.51,12,0.26,121.00,3637.00,11950,20241113,-53.97,4635,20250409,18.66,7050,-21.99,20250228,4635,18.66,20250409,11950,-53.97,20241113,4635,18.66,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,101253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5500,-40,5,-0.72,97065540,17602,10.06,5500,5560,5470,7200,3880,5540,5514.17,2.47,0,-885,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,503,45.45,1.51,12,0.19,121.00,3637.00,11950,20241113,-53.97,4635,20250409,18.66,7050,-21.99,20250228,4635,18.66,20250409,11950,-53.97,20241113,4635,18.66,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250414,091255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5540,0,3,0.00,67525110,12251,7.00,5500,5540,5470,7200,3880,5540,5511.34,2.47,0,-173,6166,5852,5406,5092,4646,6010,5250,46,1660,500,3430,10,1,9147948,507,45.79,1.52,12,0.13,121.00,3637.00,11950,20241113,-53.64,4635,20250409,19.53,7050,-21.42,20250228,4635,19.53,20250409,11950,-53.64,20241113,4635,19.53,20250409,1.38,Y,464580,500,45 억,,226245,N,N,1910,N,00,N
20250411,161241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5540,510,2,10.14,925185140,170448,321.22,5030,5720,4960,6530,3530,5030,5427.93,2.35,0,11419,5256,5142,4946,4832,4636,5200,4890,46,1500,500,3110,10,1,9147948,507,45.79,1.52,12,1.86,121.00,3637.00,11950,20241113,-53.64,4635,20250409,19.53,7050,-21.42,20250228,4635,19.53,20250409,11950,-53.64,20241113,4635,19.53,20250409,1.41,Y,464580,500,45 억,,215413,N,N,1910,N,00,N
20250411,151252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5530,500,2,9.94,899464130,165802,312.46,5030,5720,4960,6530,3530,5030,5424.93,2.35,0,10229,5256,5142,4946,4832,4636,5200,4890,46,1500,500,3110,10,1,9147948,506,45.70,1.52,12,1.81,121.00,3637.00,11950,20241113,-53.72,4635,20250409,19.31,7050,-21.56,20250228,4635,19.31,20250409,11950,-53.72,20241113,4635,19.31,20250409,1.41,Y,464580,500,45 억,,215413,N,N,96,N,00,N
20250411,141251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5490,460,2,9.15,743003310,137535,259.19,5030,5720,4960,6530,3530,5030,5402.29,2.35,0,4594,5256,5142,4946,4832,4636,5200,4890,46,1500,500,3110,10,1,9147948,502,45.37,1.51,12,1.50,121.00,3637.00,11950,20241113,-54.06,4635,20250409,18.45,7050,-22.13,20250228,4635,18.45,20250409,11950,-54.06,20241113,4635,18.45,20250409,1.41,Y,464580,500,45 억,,215413,N,N,96,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 161246 57 100.00 KOSDAQ 오락·문화 N N N N N 5560 20 2 0.36 311913810 56719 32.43 5500 5560 5450 7200 3880 5540 5499.14 2.47 0 3860 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 509 45.95 1.53 12 0.62 121.00 3637.00 11950 20241113 -53.47 4635 20250409 19.96 7050 -21.13 20250228 4635 19.96 20250409 11950 -53.47 20241113 4635 19.96 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
3 20250414 151258 57 100.00 KOSDAQ 오락·문화 N N N N N 5450 -90 5 -1.62 273357380 49697 28.42 5500 5560 5450 7200 3880 5540 5500.32 2.47 0 2394 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 499 45.04 1.50 12 0.54 121.00 3637.00 11950 20241113 -54.39 4635 20250409 17.58 7050 -22.70 20250228 4635 17.58 20250409 11950 -54.39 20241113 4635 17.58 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
4 20250414 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 5470 -70 5 -1.26 234587900 42605 24.36 5500 5560 5470 7200 3880 5540 5505.95 2.47 0 304 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 500 45.21 1.50 12 0.47 121.00 3637.00 11950 20241113 -54.23 4635 20250409 18.02 7050 -22.41 20250228 4635 18.02 20250409 11950 -54.23 20241113 4635 18.02 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
5 20250414 131254 57 100.00 KOSDAQ 오락·문화 N N N N N 5530 -10 5 -0.18 192109660 34876 19.94 5500 5560 5470 7200 3880 5540 5508.18 2.47 0 3087 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 506 45.70 1.52 12 0.38 121.00 3637.00 11950 20241113 -53.72 4635 20250409 19.31 7050 -21.56 20250228 4635 19.31 20250409 11950 -53.72 20241113 4635 19.31 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
6 20250414 121258 57 100.00 KOSDAQ 오락·문화 N N N N N 5470 -70 5 -1.26 153003420 27789 15.89 5500 5560 5470 7200 3880 5540 5505.65 2.47 0 -178 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 500 45.21 1.50 12 0.30 121.00 3637.00 11950 20241113 -54.23 4635 20250409 18.02 7050 -22.41 20250228 4635 18.02 20250409 11950 -54.23 20241113 4635 18.02 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
7 20250414 111250 57 100.00 KOSDAQ 오락·문화 N N N N N 5500 -40 5 -0.72 128560470 23337 13.34 5500 5560 5470 7200 3880 5540 5508.60 2.47 0 -778 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 503 45.45 1.51 12 0.26 121.00 3637.00 11950 20241113 -53.97 4635 20250409 18.66 7050 -21.99 20250228 4635 18.66 20250409 11950 -53.97 20241113 4635 18.66 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
8 20250414 101253 57 100.00 KOSDAQ 오락·문화 N N N N N 5500 -40 5 -0.72 97065540 17602 10.06 5500 5560 5470 7200 3880 5540 5514.17 2.47 0 -885 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 503 45.45 1.51 12 0.19 121.00 3637.00 11950 20241113 -53.97 4635 20250409 18.66 7050 -21.99 20250228 4635 18.66 20250409 11950 -53.97 20241113 4635 18.66 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
9 20250414 091255 57 100.00 KOSDAQ 오락·문화 N N N N N 5540 0 3 0.00 67525110 12251 7.00 5500 5540 5470 7200 3880 5540 5511.34 2.47 0 -173 6166 5852 5406 5092 4646 6010 5250 46 1660 500 3430 10 1 9147948 507 45.79 1.52 12 0.13 121.00 3637.00 11950 20241113 -53.64 4635 20250409 19.53 7050 -21.42 20250228 4635 19.53 20250409 11950 -53.64 20241113 4635 19.53 20250409 1.38 Y 464580 500 45 억 226245 N N 1910 N 00 N
10 20250411 161241 57 100.00 KOSDAQ 오락·문화 N N N N N 5540 510 2 10.14 925185140 170448 321.22 5030 5720 4960 6530 3530 5030 5427.93 2.35 0 11419 5256 5142 4946 4832 4636 5200 4890 46 1500 500 3110 10 1 9147948 507 45.79 1.52 12 1.86 121.00 3637.00 11950 20241113 -53.64 4635 20250409 19.53 7050 -21.42 20250228 4635 19.53 20250409 11950 -53.64 20241113 4635 19.53 20250409 1.41 Y 464580 500 45 억 215413 N N 1910 N 00 N
11 20250411 151252 57 100.00 KOSDAQ 오락·문화 N N N N N 5530 500 2 9.94 899464130 165802 312.46 5030 5720 4960 6530 3530 5030 5424.93 2.35 0 10229 5256 5142 4946 4832 4636 5200 4890 46 1500 500 3110 10 1 9147948 506 45.70 1.52 12 1.81 121.00 3637.00 11950 20241113 -53.72 4635 20250409 19.31 7050 -21.56 20250228 4635 19.31 20250409 11950 -53.72 20241113 4635 19.31 20250409 1.41 Y 464580 500 45 억 215413 N N 96 N 00 N
12 20250411 141251 57 100.00 KOSDAQ 오락·문화 N N N N N 5490 460 2 9.15 743003310 137535 259.19 5030 5720 4960 6530 3530 5030 5402.29 2.35 0 4594 5256 5142 4946 4832 4636 5200 4890 46 1500 500 3110 10 1 9147948 502 45.37 1.51 12 1.50 121.00 3637.00 11950 20241113 -54.06 4635 20250409 18.45 7050 -22.13 20250228 4635 18.45 20250409 11950 -54.06 20241113 4635 18.45 20250409 1.41 Y 464580 500 45 억 215413 N N 96 N 00 N