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
210120/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
20250404,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2595,-10,5,-0.38,336851980,132424,195.47,2670,2680,2490,3385,1825,2605,2543.74,0.01,0,-3261,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,612,-8.71,3.56,12,0.56,-298.00,728.00,5410,20250212,-52.03,1435,20240902,80.84,5410,-52.03,20250212,2425,7.01,20250402,32000,-91.89,20241112,2425,7.01,20250402,1.01,Y,210120,200,47 억,,3422,N,N,519,N,00,N
20250404,150855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-50,5,-1.92,328601885,129209,190.72,2670,2680,2490,3385,1825,2605,2543.18,0.01,0,-636,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,603,-8.57,3.51,12,0.55,-298.00,728.00,5410,20250212,-52.77,1435,20240902,78.05,5410,-52.77,20250212,2425,5.36,20250402,32000,-92.02,20241112,2425,5.36,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,140857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-95,5,-3.65,281295055,110769,163.50,2670,2680,2505,3385,1825,2605,2539.47,0.01,0,4170,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,592,-8.42,3.45,12,0.47,-298.00,728.00,5410,20250212,-53.60,1435,20240902,74.91,5410,-53.60,20250212,2425,3.51,20250402,32000,-92.16,20241112,2425,3.51,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,130855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-40,5,-1.54,213111500,83605,123.41,2670,2680,2510,3385,1825,2605,2549.03,0.01,0,5930,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,605,-8.61,3.52,12,0.35,-298.00,728.00,5410,20250212,-52.59,1435,20240902,78.75,5410,-52.59,20250212,2425,5.77,20250402,32000,-91.98,20241112,2425,5.77,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,120850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,0,3,0.00,90776980,35346,52.17,2670,2680,2520,3385,1825,2605,2568.24,0.01,0,-2438,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,614,-8.74,3.58,12,0.15,-298.00,728.00,5410,20250212,-51.85,1435,20240902,81.53,5410,-51.85,20250212,2425,7.42,20250402,32000,-91.86,20241112,2425,7.42,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,110853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,-15,5,-0.58,71850640,28074,41.44,2670,2670,2520,3385,1825,2605,2559.33,0.01,0,-1934,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,611,-8.69,3.56,12,0.12,-298.00,728.00,5410,20250212,-52.13,1435,20240902,80.49,5410,-52.13,20250212,2425,6.80,20250402,32000,-91.91,20241112,2425,6.80,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,100853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,-15,5,-0.58,43226285,16906,24.95,2670,2670,2520,3385,1825,2605,2556.86,0.01,0,1730,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,611,-8.69,3.56,12,0.07,-298.00,728.00,5410,20250212,-52.13,1435,20240902,80.49,5410,-52.13,20250212,2425,6.80,20250402,32000,-91.91,20241112,2425,6.80,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250404,090857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2525,-80,5,-3.07,8749360,3419,5.05,2670,2670,2520,3385,1825,2605,2559.04,0.01,0,-222,2755,2680,2620,2545,2485,2717,2582,47,780,200,1560,5,1,23582605,595,-8.47,3.47,12,0.01,-298.00,728.00,5410,20250212,-53.33,1435,20240902,75.96,5410,-53.33,20250212,2425,4.12,20250402,32000,-92.11,20241112,2425,4.12,20250402,1.01,Y,210120,200,47 억,,3422,N,N,0,N,00,N
20250403,160839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,-50,5,-1.88,177767492,67543,35.60,2600,2695,2560,3450,1860,2655,2631.92,0.01,0,2157,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,614,-8.74,3.58,12,0.29,-298.00,728.00,5410,20250212,-51.85,1435,20240902,81.53,5410,-51.85,20250212,2425,7.42,20250402,32000,-91.86,20241112,2425,7.42,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N
20250403,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,-25,5,-0.94,163980532,62282,32.83,2600,2695,2560,3450,1860,2655,2632.87,0.01,0,4908,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,620,-8.83,3.61,12,0.26,-298.00,728.00,5410,20250212,-51.39,1435,20240902,83.28,5410,-51.39,20250212,2425,8.45,20250402,32000,-91.78,20241112,2425,8.45,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N
20250403,140846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,-35,5,-1.32,157366067,59758,31.50,2600,2695,2560,3450,1860,2655,2633.39,0.01,0,5159,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,618,-8.79,3.60,12,0.25,-298.00,728.00,5410,20250212,-51.57,1435,20240902,82.58,5410,-51.57,20250212,2425,8.04,20250402,32000,-91.81,20241112,2425,8.04,20250402,0.98,Y,210120,200,47 억,,1442,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 160847 57 100.00 KOSDAQ 오락·문화 N N N N N 2595 -10 5 -0.38 336851980 132424 195.47 2670 2680 2490 3385 1825 2605 2543.74 0.01 0 -3261 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 612 -8.71 3.56 12 0.56 -298.00 728.00 5410 20250212 -52.03 1435 20240902 80.84 5410 -52.03 20250212 2425 7.01 20250402 32000 -91.89 20241112 2425 7.01 20250402 1.01 Y 210120 200 47 억 3422 N N 519 N 00 N
3 20250404 150855 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 -50 5 -1.92 328601885 129209 190.72 2670 2680 2490 3385 1825 2605 2543.18 0.01 0 -636 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 603 -8.57 3.51 12 0.55 -298.00 728.00 5410 20250212 -52.77 1435 20240902 78.05 5410 -52.77 20250212 2425 5.36 20250402 32000 -92.02 20241112 2425 5.36 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
4 20250404 140857 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 -95 5 -3.65 281295055 110769 163.50 2670 2680 2505 3385 1825 2605 2539.47 0.01 0 4170 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 592 -8.42 3.45 12 0.47 -298.00 728.00 5410 20250212 -53.60 1435 20240902 74.91 5410 -53.60 20250212 2425 3.51 20250402 32000 -92.16 20241112 2425 3.51 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
5 20250404 130855 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 -40 5 -1.54 213111500 83605 123.41 2670 2680 2510 3385 1825 2605 2549.03 0.01 0 5930 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 605 -8.61 3.52 12 0.35 -298.00 728.00 5410 20250212 -52.59 1435 20240902 78.75 5410 -52.59 20250212 2425 5.77 20250402 32000 -91.98 20241112 2425 5.77 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
6 20250404 120850 57 100.00 KOSDAQ 오락·문화 N N N N N 2605 0 3 0.00 90776980 35346 52.17 2670 2680 2520 3385 1825 2605 2568.24 0.01 0 -2438 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 614 -8.74 3.58 12 0.15 -298.00 728.00 5410 20250212 -51.85 1435 20240902 81.53 5410 -51.85 20250212 2425 7.42 20250402 32000 -91.86 20241112 2425 7.42 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
7 20250404 110853 57 100.00 KOSDAQ 오락·문화 N N N N N 2590 -15 5 -0.58 71850640 28074 41.44 2670 2670 2520 3385 1825 2605 2559.33 0.01 0 -1934 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 611 -8.69 3.56 12 0.12 -298.00 728.00 5410 20250212 -52.13 1435 20240902 80.49 5410 -52.13 20250212 2425 6.80 20250402 32000 -91.91 20241112 2425 6.80 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
8 20250404 100853 57 100.00 KOSDAQ 오락·문화 N N N N N 2590 -15 5 -0.58 43226285 16906 24.95 2670 2670 2520 3385 1825 2605 2556.86 0.01 0 1730 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 611 -8.69 3.56 12 0.07 -298.00 728.00 5410 20250212 -52.13 1435 20240902 80.49 5410 -52.13 20250212 2425 6.80 20250402 32000 -91.91 20241112 2425 6.80 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
9 20250404 090857 57 100.00 KOSDAQ 오락·문화 N N N N N 2525 -80 5 -3.07 8749360 3419 5.05 2670 2670 2520 3385 1825 2605 2559.04 0.01 0 -222 2755 2680 2620 2545 2485 2717 2582 47 780 200 1560 5 1 23582605 595 -8.47 3.47 12 0.01 -298.00 728.00 5410 20250212 -53.33 1435 20240902 75.96 5410 -53.33 20250212 2425 4.12 20250402 32000 -92.11 20241112 2425 4.12 20250402 1.01 Y 210120 200 47 억 3422 N N 0 N 00 N
10 20250403 160839 57 100.00 KOSDAQ 오락·문화 N N N N N 2605 -50 5 -1.88 177767492 67543 35.60 2600 2695 2560 3450 1860 2655 2631.92 0.01 0 2157 2828 2741 2583 2496 2338 2785 2540 47 795 200 1590 5 1 23582605 614 -8.74 3.58 12 0.29 -298.00 728.00 5410 20250212 -51.85 1435 20240902 81.53 5410 -51.85 20250212 2425 7.42 20250402 32000 -91.86 20241112 2425 7.42 20250402 0.98 Y 210120 200 47 억 1442 N N 0 N 00 N
11 20250403 150847 57 100.00 KOSDAQ 오락·문화 N N N N N 2630 -25 5 -0.94 163980532 62282 32.83 2600 2695 2560 3450 1860 2655 2632.87 0.01 0 4908 2828 2741 2583 2496 2338 2785 2540 47 795 200 1590 5 1 23582605 620 -8.83 3.61 12 0.26 -298.00 728.00 5410 20250212 -51.39 1435 20240902 83.28 5410 -51.39 20250212 2425 8.45 20250402 32000 -91.78 20241112 2425 8.45 20250402 0.98 Y 210120 200 47 억 1442 N N 0 N 00 N
12 20250403 140846 57 100.00 KOSDAQ 오락·문화 N N N N N 2620 -35 5 -1.32 157366067 59758 31.50 2600 2695 2560 3450 1860 2655 2633.39 0.01 0 5159 2828 2741 2583 2496 2338 2785 2540 47 795 200 1590 5 1 23582605 618 -8.79 3.60 12 0.25 -298.00 728.00 5410 20250212 -51.57 1435 20240902 82.58 5410 -51.57 20250212 2425 8.04 20250402 32000 -91.81 20241112 2425 8.04 20250402 0.98 Y 210120 200 47 억 1442 N N 0 N 00 N