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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160550/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
20250407,160808,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1840,-136,5,-6.88,239513078,127381,222.40,1976,1986,1837,2565,1384,1976,1880.31,7.36,0,-57939,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,513,-2.55,0.59,12,0.46,-722.00,3109.00,3665,20240326,-49.80,1837,20250407,0.16,2470,-25.51,20250120,1837,0.16,20250407,3400,-45.88,20240411,1837,0.16,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,6124,N,00,N
20250407,150814,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1839,-137,5,-6.93,232702666,123677,215.93,1976,1986,1837,2565,1384,1976,1881.54,7.36,0,-56166,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,513,-2.55,0.59,12,0.44,-722.00,3109.00,3665,20240326,-49.82,1837,20250407,0.11,2470,-25.55,20250120,1837,0.11,20250407,3400,-45.91,20240411,1837,0.11,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,140811,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1839,-137,5,-6.93,216787936,115026,200.83,1976,1986,1837,2565,1384,1976,1884.69,7.36,0,-53133,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,513,-2.55,0.59,12,0.41,-722.00,3109.00,3665,20240326,-49.82,1837,20250407,0.11,2470,-25.55,20250120,1837,0.11,20250407,3400,-45.91,20240411,1837,0.11,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,130810,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1858,-118,5,-5.97,195398852,103469,180.65,1976,1986,1858,2565,1384,1976,1888.48,7.36,0,-41981,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,518,-2.57,0.60,12,0.37,-722.00,3109.00,3665,20240326,-49.30,1858,20250407,0.00,2470,-24.78,20250120,1858,0.00,20250407,3400,-45.35,20240411,1858,0.00,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,120809,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1895,-81,5,-4.10,130845553,68974,120.42,1976,1986,1880,2565,1384,1976,1897.03,7.36,0,-23292,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,529,-2.62,0.61,12,0.25,-722.00,3109.00,3665,20240326,-48.29,1880,20250407,0.80,2470,-23.28,20250120,1880,0.80,20250407,3400,-44.26,20240411,1880,0.80,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,110811,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1888,-88,5,-4.45,119010855,62703,109.48,1976,1986,1880,2565,1384,1976,1898.01,7.36,0,-21121,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,527,-2.61,0.61,12,0.22,-722.00,3109.00,3665,20240326,-48.49,1880,20250407,0.43,2470,-23.56,20250120,1880,0.43,20250407,3400,-44.47,20240411,1880,0.43,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,100810,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1888,-88,5,-4.45,95773471,50392,87.98,1976,1986,1880,2565,1384,1976,1900.57,7.36,0,-24433,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,527,-2.61,0.61,12,0.18,-722.00,3109.00,3665,20240326,-48.49,1880,20250407,0.43,2470,-23.56,20250120,1880,0.43,20250407,3400,-44.47,20240411,1880,0.43,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250407,090812,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1920,-56,5,-2.83,11201765,5760,10.06,1976,1986,1920,2565,1384,1976,1944.75,7.36,0,-1925,2020,1998,1978,1956,1936,2009,1967,140,589,500,1380,1,1,27906106,536,-2.66,0.62,12,0.02,-722.00,3109.00,3665,20240326,-47.61,1920,20250407,0.00,2470,-22.27,20250120,1920,0.00,20250407,3400,-43.53,20240411,1920,0.00,20250407,0.90,Y,160550,500,139 억,,2052912,N,N,591,N,00,N
20250404,160808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1976,10,2,0.51,112692944,57276,100.90,1960,2000,1958,2555,1377,1966,1967.54,7.37,0,-2983,2025,1995,1980,1950,1935,1988,1943,140,589,500,1370,1,1,27906106,551,-2.74,0.64,12,0.21,-722.00,3109.00,3665,20240325,-46.08,1949,20250331,1.39,2470,-20.00,20250120,1949,1.39,20250331,3400,-41.88,20240411,1949,1.39,20250331,0.92,Y,160550,500,139 억,,2055895,N,N,591,N,00,N
20250404,150816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1966,0,3,0.00,108529234,55168,97.18,1960,2000,1958,2555,1377,1966,1967.25,7.37,0,-1646,2025,1995,1980,1950,1935,1988,1943,140,589,500,1370,1,1,27906106,549,-2.72,0.63,12,0.20,-722.00,3109.00,3665,20240325,-46.36,1949,20250331,0.87,2470,-20.40,20250120,1949,0.87,20250331,3400,-42.18,20240411,1949,0.87,20250331,0.92,Y,160550,500,139 억,,2055895,N,N,497,N,00,N
20250404,140818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1965,-1,5,-0.05,103097706,52401,92.31,1960,2000,1958,2555,1377,1966,1967.48,7.37,0,-1282,2025,1995,1980,1950,1935,1988,1943,140,589,500,1370,1,1,27906106,548,-2.72,0.63,12,0.19,-722.00,3109.00,3665,20240325,-46.38,1949,20250331,0.82,2470,-20.45,20250120,1949,0.82,20250331,3400,-42.21,20240411,1949,0.82,20250331,0.92,Y,160550,500,139 억,,2055895,N,N,497,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 20250407 160808 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1840 -136 5 -6.88 239513078 127381 222.40 1976 1986 1837 2565 1384 1976 1880.31 7.36 0 -57939 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 513 -2.55 0.59 12 0.46 -722.00 3109.00 3665 20240326 -49.80 1837 20250407 0.16 2470 -25.51 20250120 1837 0.16 20250407 3400 -45.88 20240411 1837 0.16 20250407 0.90 Y 160550 500 139 억 2052912 N N 6124 N 00 N
3 20250407 150814 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1839 -137 5 -6.93 232702666 123677 215.93 1976 1986 1837 2565 1384 1976 1881.54 7.36 0 -56166 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 513 -2.55 0.59 12 0.44 -722.00 3109.00 3665 20240326 -49.82 1837 20250407 0.11 2470 -25.55 20250120 1837 0.11 20250407 3400 -45.91 20240411 1837 0.11 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
4 20250407 140811 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1839 -137 5 -6.93 216787936 115026 200.83 1976 1986 1837 2565 1384 1976 1884.69 7.36 0 -53133 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 513 -2.55 0.59 12 0.41 -722.00 3109.00 3665 20240326 -49.82 1837 20250407 0.11 2470 -25.55 20250120 1837 0.11 20250407 3400 -45.91 20240411 1837 0.11 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
5 20250407 130810 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1858 -118 5 -5.97 195398852 103469 180.65 1976 1986 1858 2565 1384 1976 1888.48 7.36 0 -41981 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 518 -2.57 0.60 12 0.37 -722.00 3109.00 3665 20240326 -49.30 1858 20250407 0.00 2470 -24.78 20250120 1858 0.00 20250407 3400 -45.35 20240411 1858 0.00 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
6 20250407 120809 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1895 -81 5 -4.10 130845553 68974 120.42 1976 1986 1880 2565 1384 1976 1897.03 7.36 0 -23292 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 529 -2.62 0.61 12 0.25 -722.00 3109.00 3665 20240326 -48.29 1880 20250407 0.80 2470 -23.28 20250120 1880 0.80 20250407 3400 -44.26 20240411 1880 0.80 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
7 20250407 110811 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1888 -88 5 -4.45 119010855 62703 109.48 1976 1986 1880 2565 1384 1976 1898.01 7.36 0 -21121 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 527 -2.61 0.61 12 0.22 -722.00 3109.00 3665 20240326 -48.49 1880 20250407 0.43 2470 -23.56 20250120 1880 0.43 20250407 3400 -44.47 20240411 1880 0.43 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
8 20250407 100810 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1888 -88 5 -4.45 95773471 50392 87.98 1976 1986 1880 2565 1384 1976 1900.57 7.36 0 -24433 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 527 -2.61 0.61 12 0.18 -722.00 3109.00 3665 20240326 -48.49 1880 20250407 0.43 2470 -23.56 20250120 1880 0.43 20250407 3400 -44.47 20240411 1880 0.43 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
9 20250407 090812 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 1920 -56 5 -2.83 11201765 5760 10.06 1976 1986 1920 2565 1384 1976 1944.75 7.36 0 -1925 2020 1998 1978 1956 1936 2009 1967 140 589 500 1380 1 1 27906106 536 -2.66 0.62 12 0.02 -722.00 3109.00 3665 20240326 -47.61 1920 20250407 0.00 2470 -22.27 20250120 1920 0.00 20250407 3400 -43.53 20240411 1920 0.00 20250407 0.90 Y 160550 500 139 억 2052912 N N 591 N 00 N
10 20250404 160808 57 100.00 KOSDAQ 오락·문화 N N N N N 1976 10 2 0.51 112692944 57276 100.90 1960 2000 1958 2555 1377 1966 1967.54 7.37 0 -2983 2025 1995 1980 1950 1935 1988 1943 140 589 500 1370 1 1 27906106 551 -2.74 0.64 12 0.21 -722.00 3109.00 3665 20240325 -46.08 1949 20250331 1.39 2470 -20.00 20250120 1949 1.39 20250331 3400 -41.88 20240411 1949 1.39 20250331 0.92 Y 160550 500 139 억 2055895 N N 591 N 00 N
11 20250404 150816 57 100.00 KOSDAQ 오락·문화 N N N N N 1966 0 3 0.00 108529234 55168 97.18 1960 2000 1958 2555 1377 1966 1967.25 7.37 0 -1646 2025 1995 1980 1950 1935 1988 1943 140 589 500 1370 1 1 27906106 549 -2.72 0.63 12 0.20 -722.00 3109.00 3665 20240325 -46.36 1949 20250331 0.87 2470 -20.40 20250120 1949 0.87 20250331 3400 -42.18 20240411 1949 0.87 20250331 0.92 Y 160550 500 139 억 2055895 N N 497 N 00 N
12 20250404 140818 57 100.00 KOSDAQ 오락·문화 N N N N N 1965 -1 5 -0.05 103097706 52401 92.31 1960 2000 1958 2555 1377 1966 1967.48 7.37 0 -1282 2025 1995 1980 1950 1935 1988 1943 140 589 500 1370 1 1 27906106 548 -2.72 0.63 12 0.19 -722.00 3109.00 3665 20240325 -46.38 1949 20250331 0.82 2470 -20.45 20250120 1949 0.82 20250331 3400 -42.21 20240411 1949 0.82 20250331 0.92 Y 160550 500 139 억 2055895 N N 497 N 00 N