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
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
20250414,160830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1978,4,2,0.20,161851735,82731,42.65,1990,1997,1830,2565,1382,1974,1956.36,7.21,0,26759,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,552,-2.74,0.64,12,0.30,-722.00,3109.00,3465,20240402,-42.91,1765,20250409,12.07,2470,-19.92,20250120,1765,12.07,20250409,3400,-41.82,20240517,1765,12.07,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,150837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1994,20,2,1.01,157379810,80483,41.49,1990,1997,1830,2565,1382,1974,1955.44,7.21,0,26230,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,556,-2.76,0.64,12,0.29,-722.00,3109.00,3465,20240402,-42.45,1765,20250409,12.97,2470,-19.27,20250120,1765,12.97,20250409,3400,-41.35,20240517,1765,12.97,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,140836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1985,11,2,0.56,134662071,69052,35.60,1990,1996,1830,2565,1382,1974,1950.15,7.21,0,18169,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,554,-2.75,0.64,12,0.25,-722.00,3109.00,3465,20240402,-42.71,1765,20250409,12.46,2470,-19.64,20250120,1765,12.46,20250409,3400,-41.62,20240517,1765,12.46,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,130833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1980,6,2,0.30,127489926,65429,33.73,1990,1996,1830,2565,1382,1974,1948.52,7.21,0,15841,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,553,-2.74,0.64,12,0.23,-722.00,3109.00,3465,20240402,-42.86,1765,20250409,12.18,2470,-19.84,20250120,1765,12.18,20250409,3400,-41.76,20240517,1765,12.18,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,120836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1977,3,2,0.15,110061925,56655,29.21,1990,1990,1830,2565,1382,1974,1942.67,7.21,0,14109,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,552,-2.74,0.64,12,0.20,-722.00,3109.00,3465,20240402,-42.94,1765,20250409,12.01,2470,-19.96,20250120,1765,12.01,20250409,3400,-41.85,20240517,1765,12.01,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,110832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1973,-1,5,-0.05,101248506,52207,26.91,1990,1990,1830,2565,1382,1974,1939.37,7.21,0,13538,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,551,-2.73,0.63,12,0.19,-722.00,3109.00,3465,20240402,-43.06,1765,20250409,11.78,2470,-20.12,20250120,1765,11.78,20250409,3400,-41.97,20240517,1765,11.78,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,100834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1962,-12,5,-0.61,95310507,49187,25.36,1990,1990,1830,2565,1382,1974,1937.72,7.21,0,12249,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,548,-2.72,0.63,12,0.18,-722.00,3109.00,3465,20240402,-43.38,1765,20250409,11.16,2470,-20.57,20250120,1765,11.16,20250409,3400,-42.29,20240517,1765,11.16,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250414,090835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1937,-37,5,-1.87,55345183,28698,14.79,1990,1990,1830,2565,1382,1974,1928.54,7.21,0,4242,2166,2070,1944,1848,1722,2118,1896,140,591,500,1380,1,1,27906106,541,-2.68,0.62,12,0.10,-722.00,3109.00,3465,20240402,-44.10,1765,20250409,9.75,2470,-21.58,20250120,1765,9.75,20250409,3400,-43.03,20240517,1765,9.75,20250409,0.79,Y,160550,500,139 억,,2012354,N,N,407,N,00,N
20250411,160825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1974,142,2,7.75,351716816,179794,580.36,1818,2040,1818,2380,1283,1832,1956.22,7.15,0,17832,1866,1849,1816,1799,1766,1857,1807,140,548,500,1280,1,1,27906106,551,-2.73,0.63,12,0.64,-722.00,3109.00,3465,20240402,-43.03,1765,20250409,11.84,2470,-20.08,20250120,1765,11.84,20250409,3400,-41.94,20240411,1765,11.84,20250409,0.79,Y,160550,500,139 억,,1994003,N,N,407,N,00,N
20250411,150833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1974,142,2,7.75,339109212,173406,559.74,1818,2040,1818,2380,1283,1832,1955.58,7.15,0,15231,1866,1849,1816,1799,1766,1857,1807,140,548,500,1280,1,1,27906106,551,-2.73,0.63,12,0.62,-722.00,3109.00,3465,20240402,-43.03,1765,20250409,11.84,2470,-20.08,20250120,1765,11.84,20250409,3400,-41.94,20240411,1765,11.84,20250409,0.79,Y,160550,500,139 억,,1994003,N,N,804,N,00,N
20250411,140832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1962,130,2,7.10,294291218,150667,486.34,1818,2040,1818,2380,1283,1832,1953.26,7.15,0,5252,1866,1849,1816,1799,1766,1857,1807,140,548,500,1280,1,1,27906106,548,-2.72,0.63,12,0.54,-722.00,3109.00,3465,20240402,-43.38,1765,20250409,11.16,2470,-20.57,20250120,1765,11.16,20250409,3400,-42.29,20240411,1765,11.16,20250409,0.79,Y,160550,500,139 억,,1994003,N,N,804,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 160830 57 100.00 KOSDAQ 오락·문화 N N N N N 1978 4 2 0.20 161851735 82731 42.65 1990 1997 1830 2565 1382 1974 1956.36 7.21 0 26759 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 552 -2.74 0.64 12 0.30 -722.00 3109.00 3465 20240402 -42.91 1765 20250409 12.07 2470 -19.92 20250120 1765 12.07 20250409 3400 -41.82 20240517 1765 12.07 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
3 20250414 150837 57 100.00 KOSDAQ 오락·문화 N N N N N 1994 20 2 1.01 157379810 80483 41.49 1990 1997 1830 2565 1382 1974 1955.44 7.21 0 26230 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 556 -2.76 0.64 12 0.29 -722.00 3109.00 3465 20240402 -42.45 1765 20250409 12.97 2470 -19.27 20250120 1765 12.97 20250409 3400 -41.35 20240517 1765 12.97 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
4 20250414 140836 57 100.00 KOSDAQ 오락·문화 N N N N N 1985 11 2 0.56 134662071 69052 35.60 1990 1996 1830 2565 1382 1974 1950.15 7.21 0 18169 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 554 -2.75 0.64 12 0.25 -722.00 3109.00 3465 20240402 -42.71 1765 20250409 12.46 2470 -19.64 20250120 1765 12.46 20250409 3400 -41.62 20240517 1765 12.46 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
5 20250414 130833 57 100.00 KOSDAQ 오락·문화 N N N N N 1980 6 2 0.30 127489926 65429 33.73 1990 1996 1830 2565 1382 1974 1948.52 7.21 0 15841 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 553 -2.74 0.64 12 0.23 -722.00 3109.00 3465 20240402 -42.86 1765 20250409 12.18 2470 -19.84 20250120 1765 12.18 20250409 3400 -41.76 20240517 1765 12.18 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
6 20250414 120836 57 100.00 KOSDAQ 오락·문화 N N N N N 1977 3 2 0.15 110061925 56655 29.21 1990 1990 1830 2565 1382 1974 1942.67 7.21 0 14109 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 552 -2.74 0.64 12 0.20 -722.00 3109.00 3465 20240402 -42.94 1765 20250409 12.01 2470 -19.96 20250120 1765 12.01 20250409 3400 -41.85 20240517 1765 12.01 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
7 20250414 110832 57 100.00 KOSDAQ 오락·문화 N N N N N 1973 -1 5 -0.05 101248506 52207 26.91 1990 1990 1830 2565 1382 1974 1939.37 7.21 0 13538 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 551 -2.73 0.63 12 0.19 -722.00 3109.00 3465 20240402 -43.06 1765 20250409 11.78 2470 -20.12 20250120 1765 11.78 20250409 3400 -41.97 20240517 1765 11.78 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
8 20250414 100834 57 100.00 KOSDAQ 오락·문화 N N N N N 1962 -12 5 -0.61 95310507 49187 25.36 1990 1990 1830 2565 1382 1974 1937.72 7.21 0 12249 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 548 -2.72 0.63 12 0.18 -722.00 3109.00 3465 20240402 -43.38 1765 20250409 11.16 2470 -20.57 20250120 1765 11.16 20250409 3400 -42.29 20240517 1765 11.16 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
9 20250414 090835 57 100.00 KOSDAQ 오락·문화 N N N N N 1937 -37 5 -1.87 55345183 28698 14.79 1990 1990 1830 2565 1382 1974 1928.54 7.21 0 4242 2166 2070 1944 1848 1722 2118 1896 140 591 500 1380 1 1 27906106 541 -2.68 0.62 12 0.10 -722.00 3109.00 3465 20240402 -44.10 1765 20250409 9.75 2470 -21.58 20250120 1765 9.75 20250409 3400 -43.03 20240517 1765 9.75 20250409 0.79 Y 160550 500 139 억 2012354 N N 407 N 00 N
10 20250411 160825 57 100.00 KOSDAQ 오락·문화 N N N N N 1974 142 2 7.75 351716816 179794 580.36 1818 2040 1818 2380 1283 1832 1956.22 7.15 0 17832 1866 1849 1816 1799 1766 1857 1807 140 548 500 1280 1 1 27906106 551 -2.73 0.63 12 0.64 -722.00 3109.00 3465 20240402 -43.03 1765 20250409 11.84 2470 -20.08 20250120 1765 11.84 20250409 3400 -41.94 20240411 1765 11.84 20250409 0.79 Y 160550 500 139 억 1994003 N N 407 N 00 N
11 20250411 150833 57 100.00 KOSDAQ 오락·문화 N N N N N 1974 142 2 7.75 339109212 173406 559.74 1818 2040 1818 2380 1283 1832 1955.58 7.15 0 15231 1866 1849 1816 1799 1766 1857 1807 140 548 500 1280 1 1 27906106 551 -2.73 0.63 12 0.62 -722.00 3109.00 3465 20240402 -43.03 1765 20250409 11.84 2470 -20.08 20250120 1765 11.84 20250409 3400 -41.94 20240411 1765 11.84 20250409 0.79 Y 160550 500 139 억 1994003 N N 804 N 00 N
12 20250411 140832 57 100.00 KOSDAQ 오락·문화 N N N N N 1962 130 2 7.10 294291218 150667 486.34 1818 2040 1818 2380 1283 1832 1953.26 7.15 0 5252 1866 1849 1816 1799 1766 1857 1807 140 548 500 1280 1 1 27906106 548 -2.72 0.63 12 0.54 -722.00 3109.00 3465 20240402 -43.38 1765 20250409 11.16 2470 -20.57 20250120 1765 11.16 20250409 3400 -42.29 20240411 1765 11.16 20250409 0.79 Y 160550 500 139 억 1994003 N N 804 N 00 N