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
361570/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
20250404,161101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,20,2,0.85,163501710,68126,171.52,2280,2550,2280,3060,1650,2355,2399.99,3.46,0,10741,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,683,-7.89,1.05,12,0.24,-301.00,2263.00,4550,20240402,-47.80,1930,20241111,23.06,3290,-27.81,20250228,2240,6.03,20250401,3985,-40.40,20240527,1930,23.06,20241111,2.18,Y,361570,500,144 억,,994158,N,N,271,N,00,N
20250404,151112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2435,80,2,3.40,157476955,65601,165.16,2280,2550,2280,3060,1650,2355,2400.53,3.46,0,10839,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,700,-8.09,1.08,12,0.23,-301.00,2263.00,4550,20240402,-46.48,1930,20241111,26.17,3290,-25.99,20250228,2240,8.71,20250401,3985,-38.90,20240527,1930,26.17,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,141115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2365,10,2,0.42,111495070,47032,118.41,2280,2440,2280,3060,1650,2355,2370.62,3.46,0,13854,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,680,-7.86,1.05,12,0.16,-301.00,2263.00,4550,20240402,-48.02,1930,20241111,22.54,3290,-28.12,20250228,2240,5.58,20250401,3985,-40.65,20240527,1930,22.54,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,131112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2400,45,2,1.91,89900535,37913,95.45,2280,2440,2280,3060,1650,2355,2371.23,3.46,0,12149,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,690,-7.97,1.06,12,0.13,-301.00,2263.00,4550,20240402,-47.25,1930,20241111,24.35,3290,-27.05,20250228,2240,7.14,20250401,3985,-39.77,20240527,1930,24.35,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,121105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2390,35,2,1.49,84777630,35764,90.04,2280,2440,2280,3060,1650,2355,2370.47,3.46,0,10495,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,687,-7.94,1.06,12,0.12,-301.00,2263.00,4550,20240402,-47.47,1930,20241111,23.83,3290,-27.36,20250228,2240,6.70,20250401,3985,-40.03,20240527,1930,23.83,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,111110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2420,65,2,2.76,53136615,22414,56.43,2280,2440,2280,3060,1650,2355,2370.69,3.46,0,721,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,696,-8.04,1.07,12,0.08,-301.00,2263.00,4550,20240402,-46.81,1930,20241111,25.39,3290,-26.44,20250228,2240,8.04,20250401,3985,-39.27,20240527,1930,25.39,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,101110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2420,65,2,2.76,33347760,14188,35.72,2280,2430,2280,3060,1650,2355,2350.42,3.46,0,-937,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,696,-8.04,1.07,12,0.05,-301.00,2263.00,4550,20240402,-46.81,1930,20241111,25.39,3290,-26.44,20250228,2240,8.04,20250401,3985,-39.27,20240527,1930,25.39,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250404,091115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2370,15,2,0.64,16743440,7195,18.11,2280,2390,2280,3060,1650,2355,2327.09,3.46,0,-2363,2428,2391,2373,2336,2318,2382,2327,144,705,500,1640,5,1,28743291,681,-7.87,1.05,12,0.03,-301.00,2263.00,4550,20240402,-47.91,1930,20241111,22.80,3290,-27.96,20250228,2240,5.80,20250401,3985,-40.53,20240527,1930,22.80,20241111,2.18,Y,361570,500,144 억,,994158,N,N,2235,N,00,N
20250403,161051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2355,-40,5,-1.67,94342015,39619,82.88,2400,2410,2355,3110,1680,2395,2381.23,3.48,0,-6072,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,677,-7.82,1.04,12,0.14,-301.00,2263.00,4550,20240402,-48.24,1930,20241111,22.02,3290,-28.42,20250228,2240,5.13,20250401,3985,-40.90,20240527,1930,22.02,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,2235,N,00,N
20250403,151101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-20,5,-0.84,90731260,38086,79.67,2400,2410,2355,3110,1680,2395,2382.27,3.48,0,-5539,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,683,-7.89,1.05,12,0.13,-301.00,2263.00,4550,20240402,-47.80,1930,20241111,23.06,3290,-27.81,20250228,2240,6.03,20250401,3985,-40.40,20240527,1930,23.06,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N
20250403,141059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-20,5,-0.84,71796420,30096,62.96,2400,2410,2355,3110,1680,2395,2385.58,3.48,0,-5664,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,683,-7.89,1.05,12,0.10,-301.00,2263.00,4550,20240402,-47.80,1930,20241111,23.06,3290,-27.81,20250228,2240,6.03,20250401,3985,-40.40,20240527,1930,23.06,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,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 161101 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 20 2 0.85 163501710 68126 171.52 2280 2550 2280 3060 1650 2355 2399.99 3.46 0 10741 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 683 -7.89 1.05 12 0.24 -301.00 2263.00 4550 20240402 -47.80 1930 20241111 23.06 3290 -27.81 20250228 2240 6.03 20250401 3985 -40.40 20240527 1930 23.06 20241111 2.18 Y 361570 500 144 억 994158 N N 271 N 00 N
3 20250404 151112 57 100.00 KOSDAQ 오락·문화 N N N N N 2435 80 2 3.40 157476955 65601 165.16 2280 2550 2280 3060 1650 2355 2400.53 3.46 0 10839 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 700 -8.09 1.08 12 0.23 -301.00 2263.00 4550 20240402 -46.48 1930 20241111 26.17 3290 -25.99 20250228 2240 8.71 20250401 3985 -38.90 20240527 1930 26.17 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
4 20250404 141115 57 100.00 KOSDAQ 오락·문화 N N N N N 2365 10 2 0.42 111495070 47032 118.41 2280 2440 2280 3060 1650 2355 2370.62 3.46 0 13854 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 680 -7.86 1.05 12 0.16 -301.00 2263.00 4550 20240402 -48.02 1930 20241111 22.54 3290 -28.12 20250228 2240 5.58 20250401 3985 -40.65 20240527 1930 22.54 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
5 20250404 131112 57 100.00 KOSDAQ 오락·문화 N N N N N 2400 45 2 1.91 89900535 37913 95.45 2280 2440 2280 3060 1650 2355 2371.23 3.46 0 12149 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 690 -7.97 1.06 12 0.13 -301.00 2263.00 4550 20240402 -47.25 1930 20241111 24.35 3290 -27.05 20250228 2240 7.14 20250401 3985 -39.77 20240527 1930 24.35 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
6 20250404 121105 57 100.00 KOSDAQ 오락·문화 N N N N N 2390 35 2 1.49 84777630 35764 90.04 2280 2440 2280 3060 1650 2355 2370.47 3.46 0 10495 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 687 -7.94 1.06 12 0.12 -301.00 2263.00 4550 20240402 -47.47 1930 20241111 23.83 3290 -27.36 20250228 2240 6.70 20250401 3985 -40.03 20240527 1930 23.83 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
7 20250404 111110 57 100.00 KOSDAQ 오락·문화 N N N N N 2420 65 2 2.76 53136615 22414 56.43 2280 2440 2280 3060 1650 2355 2370.69 3.46 0 721 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 696 -8.04 1.07 12 0.08 -301.00 2263.00 4550 20240402 -46.81 1930 20241111 25.39 3290 -26.44 20250228 2240 8.04 20250401 3985 -39.27 20240527 1930 25.39 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
8 20250404 101110 57 100.00 KOSDAQ 오락·문화 N N N N N 2420 65 2 2.76 33347760 14188 35.72 2280 2430 2280 3060 1650 2355 2350.42 3.46 0 -937 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 696 -8.04 1.07 12 0.05 -301.00 2263.00 4550 20240402 -46.81 1930 20241111 25.39 3290 -26.44 20250228 2240 8.04 20250401 3985 -39.27 20240527 1930 25.39 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
9 20250404 091115 57 100.00 KOSDAQ 오락·문화 N N N N N 2370 15 2 0.64 16743440 7195 18.11 2280 2390 2280 3060 1650 2355 2327.09 3.46 0 -2363 2428 2391 2373 2336 2318 2382 2327 144 705 500 1640 5 1 28743291 681 -7.87 1.05 12 0.03 -301.00 2263.00 4550 20240402 -47.91 1930 20241111 22.80 3290 -27.96 20250228 2240 5.80 20250401 3985 -40.53 20240527 1930 22.80 20241111 2.18 Y 361570 500 144 억 994158 N N 2235 N 00 N
10 20250403 161051 57 100.00 KOSDAQ 오락·문화 N N N N N 2355 -40 5 -1.67 94342015 39619 82.88 2400 2410 2355 3110 1680 2395 2381.23 3.48 0 -6072 2581 2487 2396 2302 2211 2442 2257 144 715 500 1670 5 1 28743291 677 -7.82 1.04 12 0.14 -301.00 2263.00 4550 20240402 -48.24 1930 20241111 22.02 3290 -28.42 20250228 2240 5.13 20250401 3985 -40.90 20240527 1930 22.02 20241111 2.33 Y 361570 500 144 억 1000230 N N 2235 N 00 N
11 20250403 151101 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 -20 5 -0.84 90731260 38086 79.67 2400 2410 2355 3110 1680 2395 2382.27 3.48 0 -5539 2581 2487 2396 2302 2211 2442 2257 144 715 500 1670 5 1 28743291 683 -7.89 1.05 12 0.13 -301.00 2263.00 4550 20240402 -47.80 1930 20241111 23.06 3290 -27.81 20250228 2240 6.03 20250401 3985 -40.40 20240527 1930 23.06 20241111 2.33 Y 361570 500 144 억 1000230 N N 3455 N 00 N
12 20250403 141059 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 -20 5 -0.84 71796420 30096 62.96 2400 2410 2355 3110 1680 2395 2385.58 3.48 0 -5664 2581 2487 2396 2302 2211 2442 2257 144 715 500 1670 5 1 28743291 683 -7.89 1.05 12 0.10 -301.00 2263.00 4550 20240402 -47.80 1930 20241111 23.06 3290 -27.81 20250228 2240 6.03 20250401 3985 -40.40 20240527 1930 23.06 20241111 2.33 Y 361570 500 144 억 1000230 N N 3455 N 00 N