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
419530/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
20250404,161135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30200,2000,2,7.09,9521355125,320666,353.39,27900,30600,27650,36650,19750,28200,29691.22,15.92,0,66522,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2649,-13.35,8.94,12,3.66,-2263.00,3377.00,32500,20250325,-7.08,8800,20240625,243.18,32500,-7.08,20250325,12340,144.73,20250102,32500,-7.08,20250325,8800,243.18,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,2800,N,00,N
20250404,151148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29900,1700,2,6.03,9063211525,305438,336.61,27900,30600,27650,36650,19750,28200,29672.86,15.92,0,60985,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2623,-13.21,8.85,12,3.48,-2263.00,3377.00,32500,20250325,-8.00,8800,20240625,239.77,32500,-8.00,20250325,12340,142.30,20250102,32500,-8.00,20250325,8800,239.77,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,141151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29900,1700,2,6.03,8434800625,284417,313.44,27900,30600,27650,36650,19750,28200,29656.48,15.92,0,54906,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2623,-13.21,8.85,12,3.24,-2263.00,3377.00,32500,20250325,-8.00,8800,20240625,239.77,32500,-8.00,20250325,12340,142.30,20250102,32500,-8.00,20250325,8800,239.77,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,131148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29900,1700,2,6.03,7852371125,264974,292.01,27900,30600,27650,36650,19750,28200,29634.52,15.92,0,50904,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2623,-13.21,8.85,12,3.02,-2263.00,3377.00,32500,20250325,-8.00,8800,20240625,239.77,32500,-8.00,20250325,12340,142.30,20250102,32500,-8.00,20250325,8800,239.77,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,121140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30000,1800,2,6.38,6968518075,235250,259.26,27900,30600,27650,36650,19750,28200,29621.79,15.92,0,45960,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2631,-13.26,8.88,12,2.68,-2263.00,3377.00,32500,20250325,-7.69,8800,20240625,240.91,32500,-7.69,20250325,12340,143.11,20250102,32500,-7.69,20250325,8800,240.91,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,111145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30150,1950,2,6.91,3685755050,126462,139.37,27900,30200,27650,36650,19750,28200,29145.20,15.92,0,14608,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2644,-13.32,8.93,12,1.44,-2263.00,3377.00,32500,20250325,-7.23,8800,20240625,242.61,32500,-7.23,20250325,12340,144.33,20250102,32500,-7.23,20250325,8800,242.61,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,101145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29400,1200,2,4.26,2029350650,70638,77.85,27900,29750,27650,36650,19750,28200,28728.92,15.92,0,3244,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2579,-12.99,8.71,12,0.81,-2263.00,3377.00,32500,20250325,-9.54,8800,20240625,234.09,32500,-9.54,20250325,12340,138.25,20250102,32500,-9.54,20250325,8800,234.09,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250404,091151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27700,-500,5,-1.77,358855200,12859,14.17,27900,28400,27700,36650,19750,28200,27906.81,15.92,0,1509,29400,28800,28100,27500,26800,29100,27800,44,8450,500,20860,50,1,8770930,2430,-12.24,8.20,12,0.15,-2263.00,3377.00,32500,20250325,-14.77,8800,20240625,214.77,32500,-14.77,20250325,12340,124.47,20250102,32500,-14.77,20250325,8800,214.77,20240625,2.31,Y,419530,500,43 억,,1396361,N,N,422,N,00,N
20250403,161126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,100,2,0.36,2533025500,89998,33.84,27700,28700,27400,36500,19700,28100,28144.73,15.79,0,4758,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2473,-12.46,8.35,12,1.03,-2263.00,3377.00,32500,20250325,-13.23,8800,20240625,220.45,32500,-13.23,20250325,12340,128.53,20250102,32500,-13.23,20250325,8800,220.45,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,422,N,00,N
20250403,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28250,150,2,0.53,2433449750,86466,32.51,27700,28700,27400,36500,19700,28100,28143.43,15.79,0,4106,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2478,-12.48,8.37,12,0.99,-2263.00,3377.00,32500,20250325,-13.08,8800,20240625,221.02,32500,-13.08,20250325,12340,128.93,20250102,32500,-13.08,20250325,8800,221.02,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N
20250403,141133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,100,2,0.36,2077911175,73794,27.74,27700,28700,27400,36500,19700,28100,28158.27,15.79,0,3408,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2473,-12.46,8.35,12,0.84,-2263.00,3377.00,32500,20250325,-13.23,8800,20240625,220.45,32500,-13.23,20250325,12340,128.53,20250102,32500,-13.23,20250325,8800,220.45,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,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 161135 57 100.00 KOSDAQ 오락·문화 N N N N N 30200 2000 2 7.09 9521355125 320666 353.39 27900 30600 27650 36650 19750 28200 29691.22 15.92 0 66522 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2649 -13.35 8.94 12 3.66 -2263.00 3377.00 32500 20250325 -7.08 8800 20240625 243.18 32500 -7.08 20250325 12340 144.73 20250102 32500 -7.08 20250325 8800 243.18 20240625 2.31 Y 419530 500 43 억 1396361 N N 2800 N 00 N
3 20250404 151148 57 100.00 KOSDAQ 오락·문화 N N N N N 29900 1700 2 6.03 9063211525 305438 336.61 27900 30600 27650 36650 19750 28200 29672.86 15.92 0 60985 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2623 -13.21 8.85 12 3.48 -2263.00 3377.00 32500 20250325 -8.00 8800 20240625 239.77 32500 -8.00 20250325 12340 142.30 20250102 32500 -8.00 20250325 8800 239.77 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
4 20250404 141151 57 100.00 KOSDAQ 오락·문화 N N N N N 29900 1700 2 6.03 8434800625 284417 313.44 27900 30600 27650 36650 19750 28200 29656.48 15.92 0 54906 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2623 -13.21 8.85 12 3.24 -2263.00 3377.00 32500 20250325 -8.00 8800 20240625 239.77 32500 -8.00 20250325 12340 142.30 20250102 32500 -8.00 20250325 8800 239.77 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
5 20250404 131148 57 100.00 KOSDAQ 오락·문화 N N N N N 29900 1700 2 6.03 7852371125 264974 292.01 27900 30600 27650 36650 19750 28200 29634.52 15.92 0 50904 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2623 -13.21 8.85 12 3.02 -2263.00 3377.00 32500 20250325 -8.00 8800 20240625 239.77 32500 -8.00 20250325 12340 142.30 20250102 32500 -8.00 20250325 8800 239.77 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
6 20250404 121140 57 100.00 KOSDAQ 오락·문화 N N N N N 30000 1800 2 6.38 6968518075 235250 259.26 27900 30600 27650 36650 19750 28200 29621.79 15.92 0 45960 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2631 -13.26 8.88 12 2.68 -2263.00 3377.00 32500 20250325 -7.69 8800 20240625 240.91 32500 -7.69 20250325 12340 143.11 20250102 32500 -7.69 20250325 8800 240.91 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
7 20250404 111145 57 100.00 KOSDAQ 오락·문화 N N N N N 30150 1950 2 6.91 3685755050 126462 139.37 27900 30200 27650 36650 19750 28200 29145.20 15.92 0 14608 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2644 -13.32 8.93 12 1.44 -2263.00 3377.00 32500 20250325 -7.23 8800 20240625 242.61 32500 -7.23 20250325 12340 144.33 20250102 32500 -7.23 20250325 8800 242.61 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
8 20250404 101145 57 100.00 KOSDAQ 오락·문화 N N N N N 29400 1200 2 4.26 2029350650 70638 77.85 27900 29750 27650 36650 19750 28200 28728.92 15.92 0 3244 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2579 -12.99 8.71 12 0.81 -2263.00 3377.00 32500 20250325 -9.54 8800 20240625 234.09 32500 -9.54 20250325 12340 138.25 20250102 32500 -9.54 20250325 8800 234.09 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
9 20250404 091151 57 100.00 KOSDAQ 오락·문화 N N N N N 27700 -500 5 -1.77 358855200 12859 14.17 27900 28400 27700 36650 19750 28200 27906.81 15.92 0 1509 29400 28800 28100 27500 26800 29100 27800 44 8450 500 20860 50 1 8770930 2430 -12.24 8.20 12 0.15 -2263.00 3377.00 32500 20250325 -14.77 8800 20240625 214.77 32500 -14.77 20250325 12340 124.47 20250102 32500 -14.77 20250325 8800 214.77 20240625 2.31 Y 419530 500 43 억 1396361 N N 422 N 00 N
10 20250403 161126 57 100.00 KOSDAQ 오락·문화 N N N N N 28200 100 2 0.36 2533025500 89998 33.84 27700 28700 27400 36500 19700 28100 28144.73 15.79 0 4758 30366 29232 28416 27282 26466 28825 26875 44 8400 500 20790 50 1 8770930 2473 -12.46 8.35 12 1.03 -2263.00 3377.00 32500 20250325 -13.23 8800 20240625 220.45 32500 -13.23 20250325 12340 128.53 20250102 32500 -13.23 20250325 8800 220.45 20240625 2.30 Y 419530 500 43 억 1384655 N N 422 N 00 N
11 20250403 151136 57 100.00 KOSDAQ 오락·문화 N N N N N 28250 150 2 0.53 2433449750 86466 32.51 27700 28700 27400 36500 19700 28100 28143.43 15.79 0 4106 30366 29232 28416 27282 26466 28825 26875 44 8400 500 20790 50 1 8770930 2478 -12.48 8.37 12 0.99 -2263.00 3377.00 32500 20250325 -13.08 8800 20240625 221.02 32500 -13.08 20250325 12340 128.93 20250102 32500 -13.08 20250325 8800 221.02 20240625 2.30 Y 419530 500 43 억 1384655 N N 2395 N 00 N
12 20250403 141133 57 100.00 KOSDAQ 오락·문화 N N N N N 28200 100 2 0.36 2077911175 73794 27.74 27700 28700 27400 36500 19700 28100 28158.27 15.79 0 3408 30366 29232 28416 27282 26466 28825 26875 44 8400 500 20790 50 1 8770930 2473 -12.46 8.35 12 0.84 -2263.00 3377.00 32500 20250325 -13.23 8800 20240625 220.45 32500 -13.23 20250325 12340 128.53 20250102 32500 -13.23 20250325 8800 220.45 20240625 2.30 Y 419530 500 43 억 1384655 N N 2395 N 00 N