ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036000/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
20250404,160408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,0,3,0.00,297591030,121449,153.75,2445,2515,2350,3195,1725,2460,2450.33,1.51,0,32956,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,567,-6.49,0.46,12,0.53,-379.00,5301.00,3600,20241014,-31.67,1605,20240819,53.27,3295,-25.34,20250227,1850,32.97,20250102,3600,-31.67,20241014,1605,53.27,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2440,-20,5,-0.81,278739285,113767,144.02,2445,2515,2350,3195,1725,2460,2450.09,1.51,0,31566,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,562,-6.44,0.46,12,0.49,-379.00,5301.00,3600,20241014,-32.22,1605,20240819,52.02,3295,-25.95,20250227,1850,31.89,20250102,3600,-32.22,20241014,1605,52.02,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2425,-35,5,-1.42,224858220,91355,115.65,2445,2515,2410,3195,1725,2460,2461.37,1.51,0,28063,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,559,-6.40,0.46,12,0.40,-379.00,5301.00,3600,20241014,-32.64,1605,20240819,51.09,3295,-26.40,20250227,1850,31.08,20250102,3600,-32.64,20241014,1605,51.09,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2455,-5,5,-0.20,198348130,80435,101.83,2445,2515,2415,3195,1725,2460,2465.94,1.51,0,26561,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,565,-6.48,0.46,12,0.35,-379.00,5301.00,3600,20241014,-31.81,1605,20240819,52.96,3295,-25.49,20250227,1850,32.70,20250102,3600,-31.81,20241014,1605,52.96,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2475,15,2,0.61,177199205,71761,90.85,2445,2515,2415,3195,1725,2460,2469.30,1.51,0,26965,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,570,-6.53,0.47,12,0.31,-379.00,5301.00,3600,20241014,-31.25,1605,20240819,54.21,3295,-24.89,20250227,1850,33.78,20250102,3600,-31.25,20241014,1605,54.21,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,110411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,10,2,0.41,147389075,59751,75.64,2445,2515,2415,3195,1725,2460,2466.72,1.51,0,19302,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,569,-6.52,0.47,12,0.26,-379.00,5301.00,3600,20241014,-31.39,1605,20240819,53.89,3295,-25.04,20250227,1850,33.51,20250102,3600,-31.39,20241014,1605,53.89,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,100410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,25,2,1.02,117625895,47757,60.46,2445,2515,2415,3195,1725,2460,2463.01,1.51,0,21068,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,572,-6.56,0.47,12,0.21,-379.00,5301.00,3600,20241014,-30.97,1605,20240819,54.83,3295,-24.58,20250227,1850,34.32,20250102,3600,-30.97,20241014,1605,54.83,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250404,090411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2455,-5,5,-0.20,182665,75,0.09,2445,2455,2435,3195,1725,2460,2435.53,1.51,0,0,2623,2541,2498,2416,2373,2520,2395,116,735,500,1520,5,1,23034277,565,-6.48,0.46,12,0.00,-379.00,5301.00,3600,20241014,-31.81,1605,20240819,52.96,3295,-25.49,20250227,1850,32.70,20250102,3600,-31.81,20241014,1605,52.96,20240819,0.00,Y,036000,500,116 억,,348198,N,N,0,N,00,N
20250403,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,-90,5,-3.53,195179830,78330,83.27,2550,2580,2455,3315,1785,2550,2492.12,1.54,0,-7238,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,567,-6.49,0.46,12,0.34,-379.00,5301.00,3600,20241014,-31.67,1605,20240819,53.27,3295,-25.34,20250227,1850,32.97,20250102,3600,-31.67,20241014,1605,53.27,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N
20250403,150407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,-80,5,-3.14,175628375,70388,74.82,2550,2580,2455,3315,1785,2550,2495.15,1.54,0,-7189,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,569,-6.52,0.47,12,0.31,-379.00,5301.00,3600,20241014,-31.39,1605,20240819,53.89,3295,-25.04,20250227,1850,33.51,20250102,3600,-31.39,20241014,1605,53.89,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N
20250403,140407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-55,5,-2.16,130159435,52031,55.31,2550,2580,2455,3315,1785,2550,2501.57,1.54,0,-452,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,575,-6.58,0.47,12,0.23,-379.00,5301.00,3600,20241014,-30.69,1605,20240819,55.45,3295,-24.28,20250227,1850,34.86,20250102,3600,-30.69,20241014,1605,55.45,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,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 20250404 160408 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 0 3 0.00 297591030 121449 153.75 2445 2515 2350 3195 1725 2460 2450.33 1.51 0 32956 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 567 -6.49 0.46 12 0.53 -379.00 5301.00 3600 20241014 -31.67 1605 20240819 53.27 3295 -25.34 20250227 1850 32.97 20250102 3600 -31.67 20241014 1605 53.27 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
3 20250404 150411 57 100.00 KOSDAQ 오락·문화 N N N N N 2440 -20 5 -0.81 278739285 113767 144.02 2445 2515 2350 3195 1725 2460 2450.09 1.51 0 31566 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 562 -6.44 0.46 12 0.49 -379.00 5301.00 3600 20241014 -32.22 1605 20240819 52.02 3295 -25.95 20250227 1850 31.89 20250102 3600 -32.22 20241014 1605 52.02 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
4 20250404 140412 57 100.00 KOSDAQ 오락·문화 N N N N N 2425 -35 5 -1.42 224858220 91355 115.65 2445 2515 2410 3195 1725 2460 2461.37 1.51 0 28063 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 559 -6.40 0.46 12 0.40 -379.00 5301.00 3600 20241014 -32.64 1605 20240819 51.09 3295 -26.40 20250227 1850 31.08 20250102 3600 -32.64 20241014 1605 51.09 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
5 20250404 130412 57 100.00 KOSDAQ 오락·문화 N N N N N 2455 -5 5 -0.20 198348130 80435 101.83 2445 2515 2415 3195 1725 2460 2465.94 1.51 0 26561 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 565 -6.48 0.46 12 0.35 -379.00 5301.00 3600 20241014 -31.81 1605 20240819 52.96 3295 -25.49 20250227 1850 32.70 20250102 3600 -31.81 20241014 1605 52.96 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
6 20250404 120409 57 100.00 KOSDAQ 오락·문화 N N N N N 2475 15 2 0.61 177199205 71761 90.85 2445 2515 2415 3195 1725 2460 2469.30 1.51 0 26965 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 570 -6.53 0.47 12 0.31 -379.00 5301.00 3600 20241014 -31.25 1605 20240819 54.21 3295 -24.89 20250227 1850 33.78 20250102 3600 -31.25 20241014 1605 54.21 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
7 20250404 110411 57 100.00 KOSDAQ 오락·문화 N N N N N 2470 10 2 0.41 147389075 59751 75.64 2445 2515 2415 3195 1725 2460 2466.72 1.51 0 19302 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 569 -6.52 0.47 12 0.26 -379.00 5301.00 3600 20241014 -31.39 1605 20240819 53.89 3295 -25.04 20250227 1850 33.51 20250102 3600 -31.39 20241014 1605 53.89 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
8 20250404 100410 57 100.00 KOSDAQ 오락·문화 N N N N N 2485 25 2 1.02 117625895 47757 60.46 2445 2515 2415 3195 1725 2460 2463.01 1.51 0 21068 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 572 -6.56 0.47 12 0.21 -379.00 5301.00 3600 20241014 -30.97 1605 20240819 54.83 3295 -24.58 20250227 1850 34.32 20250102 3600 -30.97 20241014 1605 54.83 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
9 20250404 090411 57 100.00 KOSDAQ 오락·문화 N N N N N 2455 -5 5 -0.20 182665 75 0.09 2445 2455 2435 3195 1725 2460 2435.53 1.51 0 0 2623 2541 2498 2416 2373 2520 2395 116 735 500 1520 5 1 23034277 565 -6.48 0.46 12 0.00 -379.00 5301.00 3600 20241014 -31.81 1605 20240819 52.96 3295 -25.49 20250227 1850 32.70 20250102 3600 -31.81 20241014 1605 52.96 20240819 0.00 Y 036000 500 116 억 348198 N N 0 N 00 N
10 20250403 160404 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 -90 5 -3.53 195179830 78330 83.27 2550 2580 2455 3315 1785 2550 2492.12 1.54 0 -7238 2723 2636 2593 2506 2463 2615 2485 116 765 500 1580 5 1 23034277 567 -6.49 0.46 12 0.34 -379.00 5301.00 3600 20241014 -31.67 1605 20240819 53.27 3295 -25.34 20250227 1850 32.97 20250102 3600 -31.67 20241014 1605 53.27 20240819 0.00 Y 036000 500 116 억 355406 N N 0 N 00 N
11 20250403 150407 57 100.00 KOSDAQ 오락·문화 N N N N N 2470 -80 5 -3.14 175628375 70388 74.82 2550 2580 2455 3315 1785 2550 2495.15 1.54 0 -7189 2723 2636 2593 2506 2463 2615 2485 116 765 500 1580 5 1 23034277 569 -6.52 0.47 12 0.31 -379.00 5301.00 3600 20241014 -31.39 1605 20240819 53.89 3295 -25.04 20250227 1850 33.51 20250102 3600 -31.39 20241014 1605 53.89 20240819 0.00 Y 036000 500 116 억 355406 N N 0 N 00 N
12 20250403 140407 57 100.00 KOSDAQ 오락·문화 N N N N N 2495 -55 5 -2.16 130159435 52031 55.31 2550 2580 2455 3315 1785 2550 2501.57 1.54 0 -452 2723 2636 2593 2506 2463 2615 2485 116 765 500 1580 5 1 23034277 575 -6.58 0.47 12 0.23 -379.00 5301.00 3600 20241014 -30.69 1605 20240819 55.45 3295 -24.28 20250227 1850 34.86 20250102 3600 -30.69 20241014 1605 55.45 20240819 0.00 Y 036000 500 116 억 355406 N N 0 N 00 N