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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,35,2,1.41,150942740,61038,101.30,2440,2510,2440,3215,1735,2475,2472.93,1.87,0,9268,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,578,-6.62,0.47,12,0.26,-379.00,5301.00,3600,20241014,-30.28,1605,20240819,56.39,3295,-23.82,20250227,1850,35.68,20250102,3600,-30.28,20241014,1605,56.39,20240819,0.00,Y,036000,500,116 억,,431286,N,N,8530,N,00,N
20250414,150420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,20,2,0.81,141045710,57077,94.73,2440,2505,2440,3215,1735,2475,2471.15,1.87,0,8482,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,575,-6.58,0.47,12,0.25,-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,,431286,N,N,6567,N,00,N
20250414,140419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,10,2,0.40,120710170,48904,81.16,2440,2505,2440,3215,1735,2475,2468.31,1.87,0,12214,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,572,-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,,431286,N,N,6567,N,00,N
20250414,130419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,10,2,0.40,112712355,45676,75.81,2440,2505,2440,3215,1735,2475,2467.65,1.87,0,11773,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,572,-6.56,0.47,12,0.20,-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,,431286,N,N,6567,N,00,N
20250414,120420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,5,2,0.20,101843340,41293,68.53,2440,2505,2440,3215,1735,2475,2466.36,1.87,0,10616,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,571,-6.54,0.47,12,0.18,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.00,Y,036000,500,116 억,,431286,N,N,6567,N,00,N
20250414,110418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,20,2,0.81,84422190,34271,56.88,2440,2505,2440,3215,1735,2475,2463.37,1.87,0,6225,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,575,-6.58,0.47,12,0.15,-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,,431286,N,N,6567,N,00,N
20250414,100419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,5,2,0.20,48305165,19655,32.62,2440,2490,2440,3215,1735,2475,2457.65,1.87,0,1808,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,571,-6.54,0.47,12,0.09,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.00,Y,036000,500,116 억,,431286,N,N,6567,N,00,N
20250414,090420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,-15,5,-0.61,3767890,1540,2.56,2440,2460,2440,3215,1735,2475,2446.68,1.87,0,175,2548,2511,2443,2406,2338,2530,2425,116,740,500,1530,5,1,23034277,567,-6.49,0.46,12,0.01,-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,,431286,N,N,6567,N,00,N
20250411,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2475,65,2,2.70,140070008,57274,136.18,2400,2480,2375,3130,1690,2410,2445.61,1.86,0,2720,2583,2496,2413,2326,2243,2540,2370,116,720,500,1490,5,1,23034277,570,-6.53,0.47,12,0.25,-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,,428566,N,N,6567,N,00,N
20250411,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2465,55,2,2.28,118351508,48456,115.22,2400,2480,2375,3130,1690,2410,2442.45,1.86,0,396,2583,2496,2413,2326,2243,2540,2370,116,720,500,1490,5,1,23034277,568,-6.50,0.47,12,0.21,-379.00,5301.00,3600,20241014,-31.53,1605,20240819,53.58,3295,-25.19,20250227,1850,33.24,20250102,3600,-31.53,20241014,1605,53.58,20240819,0.00,Y,036000,500,116 억,,428566,N,N,0,N,00,N
20250411,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,60,2,2.49,88824510,36502,86.79,2400,2480,2375,3130,1690,2410,2433.41,1.86,0,-464,2583,2496,2413,2326,2243,2540,2370,116,720,500,1490,5,1,23034277,569,-6.52,0.47,12,0.16,-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,,428566,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 20250414 160417 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 35 2 1.41 150942740 61038 101.30 2440 2510 2440 3215 1735 2475 2472.93 1.87 0 9268 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 578 -6.62 0.47 12 0.26 -379.00 5301.00 3600 20241014 -30.28 1605 20240819 56.39 3295 -23.82 20250227 1850 35.68 20250102 3600 -30.28 20241014 1605 56.39 20240819 0.00 Y 036000 500 116 억 431286 N N 8530 N 00 N
3 20250414 150420 57 100.00 KOSDAQ 오락·문화 N N N N N 2495 20 2 0.81 141045710 57077 94.73 2440 2505 2440 3215 1735 2475 2471.15 1.87 0 8482 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 575 -6.58 0.47 12 0.25 -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 431286 N N 6567 N 00 N
4 20250414 140419 57 100.00 KOSDAQ 오락·문화 N N N N N 2485 10 2 0.40 120710170 48904 81.16 2440 2505 2440 3215 1735 2475 2468.31 1.87 0 12214 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 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 431286 N N 6567 N 00 N
5 20250414 130419 57 100.00 KOSDAQ 오락·문화 N N N N N 2485 10 2 0.40 112712355 45676 75.81 2440 2505 2440 3215 1735 2475 2467.65 1.87 0 11773 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 572 -6.56 0.47 12 0.20 -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 431286 N N 6567 N 00 N
6 20250414 120420 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 5 2 0.20 101843340 41293 68.53 2440 2505 2440 3215 1735 2475 2466.36 1.87 0 10616 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 571 -6.54 0.47 12 0.18 -379.00 5301.00 3600 20241014 -31.11 1605 20240819 54.52 3295 -24.73 20250227 1850 34.05 20250102 3600 -31.11 20241014 1605 54.52 20240819 0.00 Y 036000 500 116 억 431286 N N 6567 N 00 N
7 20250414 110418 57 100.00 KOSDAQ 오락·문화 N N N N N 2495 20 2 0.81 84422190 34271 56.88 2440 2505 2440 3215 1735 2475 2463.37 1.87 0 6225 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 575 -6.58 0.47 12 0.15 -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 431286 N N 6567 N 00 N
8 20250414 100419 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 5 2 0.20 48305165 19655 32.62 2440 2490 2440 3215 1735 2475 2457.65 1.87 0 1808 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 571 -6.54 0.47 12 0.09 -379.00 5301.00 3600 20241014 -31.11 1605 20240819 54.52 3295 -24.73 20250227 1850 34.05 20250102 3600 -31.11 20241014 1605 54.52 20240819 0.00 Y 036000 500 116 억 431286 N N 6567 N 00 N
9 20250414 090420 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 -15 5 -0.61 3767890 1540 2.56 2440 2460 2440 3215 1735 2475 2446.68 1.87 0 175 2548 2511 2443 2406 2338 2530 2425 116 740 500 1530 5 1 23034277 567 -6.49 0.46 12 0.01 -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 431286 N N 6567 N 00 N
10 20250411 160415 57 100.00 KOSDAQ 오락·문화 N N N N N 2475 65 2 2.70 140070008 57274 136.18 2400 2480 2375 3130 1690 2410 2445.61 1.86 0 2720 2583 2496 2413 2326 2243 2540 2370 116 720 500 1490 5 1 23034277 570 -6.53 0.47 12 0.25 -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 428566 N N 6567 N 00 N
11 20250411 150419 57 100.00 KOSDAQ 오락·문화 N N N N N 2465 55 2 2.28 118351508 48456 115.22 2400 2480 2375 3130 1690 2410 2442.45 1.86 0 396 2583 2496 2413 2326 2243 2540 2370 116 720 500 1490 5 1 23034277 568 -6.50 0.47 12 0.21 -379.00 5301.00 3600 20241014 -31.53 1605 20240819 53.58 3295 -25.19 20250227 1850 33.24 20250102 3600 -31.53 20241014 1605 53.58 20240819 0.00 Y 036000 500 116 억 428566 N N 0 N 00 N
12 20250411 140418 57 100.00 KOSDAQ 오락·문화 N N N N N 2470 60 2 2.49 88824510 36502 86.79 2400 2480 2375 3130 1690 2410 2433.41 1.86 0 -464 2583 2496 2413 2326 2243 2540 2370 116 720 500 1490 5 1 23034277 569 -6.52 0.47 12 0.16 -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 428566 N N 0 N 00 N