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
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
20250414,161131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2445,10,2,0.41,106231830,43431,24.68,2435,2480,2410,3165,1705,2435,2445.99,3.64,0,-17782,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,703,-8.12,1.08,12,0.15,-301.00,2263.00,4550,20240402,-46.26,1930,20241111,26.68,3290,-25.68,20250228,2150,13.72,20250409,3985,-38.64,20240527,1930,26.68,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,6162,N,00,N
20250414,151141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2450,15,2,0.62,105982440,43329,24.62,2435,2480,2410,3165,1705,2435,2445.99,3.64,0,-17680,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,704,-8.14,1.08,12,0.15,-301.00,2263.00,4550,20240402,-46.15,1930,20241111,26.94,3290,-25.53,20250228,2150,13.95,20250409,3985,-38.52,20240527,1930,26.94,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,141141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2425,-10,5,-0.41,73432940,30005,17.05,2435,2480,2410,3165,1705,2435,2447.36,3.64,0,-10826,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,697,-8.06,1.07,12,0.10,-301.00,2263.00,4550,20240402,-46.70,1930,20241111,25.65,3290,-26.29,20250228,2150,12.79,20250409,3985,-39.15,20240527,1930,25.65,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,131139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2440,5,2,0.21,64841680,26471,15.04,2435,2480,2410,3165,1705,2435,2449.54,3.64,0,-10548,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,701,-8.11,1.08,12,0.09,-301.00,2263.00,4550,20240402,-46.37,1930,20241111,26.42,3290,-25.84,20250228,2150,13.49,20250409,3985,-38.77,20240527,1930,26.42,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,121142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2450,15,2,0.62,62947710,25696,14.60,2435,2480,2410,3165,1705,2435,2449.71,3.64,0,-10316,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,704,-8.14,1.08,12,0.09,-301.00,2263.00,4550,20240402,-46.15,1930,20241111,26.94,3290,-25.53,20250228,2150,13.95,20250409,3985,-38.52,20240527,1930,26.94,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,111135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2445,10,2,0.41,51503380,21022,11.95,2435,2480,2410,3165,1705,2435,2449.98,3.64,0,-10434,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,703,-8.12,1.08,12,0.07,-301.00,2263.00,4550,20240402,-46.26,1930,20241111,26.68,3290,-25.68,20250228,2150,13.72,20250409,3985,-38.64,20240527,1930,26.68,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,101138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2465,30,2,1.23,33715505,13755,7.82,2435,2480,2410,3165,1705,2435,2451.15,3.64,0,-4925,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,709,-8.19,1.09,12,0.05,-301.00,2263.00,4550,20240402,-45.82,1930,20241111,27.72,3290,-25.08,20250228,2150,14.65,20250409,3985,-38.14,20240527,1930,27.72,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250414,091139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,25,2,1.03,6376020,2617,1.49,2435,2465,2410,3165,1705,2435,2436.39,3.64,0,-2347,2651,2542,2401,2292,2151,2597,2347,144,730,500,1700,5,1,28743291,707,-8.17,1.09,12,0.01,-301.00,2263.00,4550,20240402,-45.93,1930,20241111,27.46,3290,-25.23,20250228,2150,14.42,20250409,3985,-38.27,20240527,1930,27.46,20241111,2.09,Y,361570,500,144 억,,1046533,N,N,12321,N,00,N
20250411,161127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2435,135,2,5.87,426711098,175980,221.22,2300,2510,2260,2990,1610,2300,2424.77,3.64,0,405,2486,2392,2286,2192,2086,2440,2240,144,690,500,1610,5,1,28743291,700,-8.09,1.08,12,0.61,-301.00,2263.00,4550,20240402,-46.48,1930,20241111,26.17,3290,-25.99,20250228,2150,13.26,20250409,3985,-38.90,20240527,1930,26.17,20241111,2.07,Y,361570,500,144 억,,1045553,N,N,12321,N,00,N
20250411,151137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2442,142,2,6.17,421055830,173662,218.30,2300,2510,2260,2990,1610,2300,2424.57,3.64,0,829,2486,2392,2286,2192,2086,2440,2240,144,690,500,1610,5,1,28743291,702,-8.11,1.08,12,0.60,-301.00,2263.00,4550,20240402,-46.33,1930,20241111,26.53,3290,-25.78,20250228,2150,13.58,20250409,3985,-38.72,20240527,1930,26.53,20241111,2.07,Y,361570,500,144 억,,1045553,N,N,1577,N,00,N
20250411,141135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2440,140,2,6.09,398272935,164326,206.57,2300,2510,2260,2990,1610,2300,2423.68,3.64,0,-4582,2486,2392,2286,2192,2086,2440,2240,144,690,500,1610,5,1,28743291,701,-8.11,1.08,12,0.57,-301.00,2263.00,4550,20240402,-46.37,1930,20241111,26.42,3290,-25.84,20250228,2150,13.49,20250409,3985,-38.77,20240527,1930,26.42,20241111,2.07,Y,361570,500,144 억,,1045553,N,N,1577,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 161131 57 100.00 KOSDAQ 오락·문화 N N N N N 2445 10 2 0.41 106231830 43431 24.68 2435 2480 2410 3165 1705 2435 2445.99 3.64 0 -17782 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 703 -8.12 1.08 12 0.15 -301.00 2263.00 4550 20240402 -46.26 1930 20241111 26.68 3290 -25.68 20250228 2150 13.72 20250409 3985 -38.64 20240527 1930 26.68 20241111 2.09 Y 361570 500 144 억 1046533 N N 6162 N 00 N
3 20250414 151141 57 100.00 KOSDAQ 오락·문화 N N N N N 2450 15 2 0.62 105982440 43329 24.62 2435 2480 2410 3165 1705 2435 2445.99 3.64 0 -17680 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 704 -8.14 1.08 12 0.15 -301.00 2263.00 4550 20240402 -46.15 1930 20241111 26.94 3290 -25.53 20250228 2150 13.95 20250409 3985 -38.52 20240527 1930 26.94 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
4 20250414 141141 57 100.00 KOSDAQ 오락·문화 N N N N N 2425 -10 5 -0.41 73432940 30005 17.05 2435 2480 2410 3165 1705 2435 2447.36 3.64 0 -10826 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 697 -8.06 1.07 12 0.10 -301.00 2263.00 4550 20240402 -46.70 1930 20241111 25.65 3290 -26.29 20250228 2150 12.79 20250409 3985 -39.15 20240527 1930 25.65 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
5 20250414 131139 57 100.00 KOSDAQ 오락·문화 N N N N N 2440 5 2 0.21 64841680 26471 15.04 2435 2480 2410 3165 1705 2435 2449.54 3.64 0 -10548 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 701 -8.11 1.08 12 0.09 -301.00 2263.00 4550 20240402 -46.37 1930 20241111 26.42 3290 -25.84 20250228 2150 13.49 20250409 3985 -38.77 20240527 1930 26.42 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
6 20250414 121142 57 100.00 KOSDAQ 오락·문화 N N N N N 2450 15 2 0.62 62947710 25696 14.60 2435 2480 2410 3165 1705 2435 2449.71 3.64 0 -10316 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 704 -8.14 1.08 12 0.09 -301.00 2263.00 4550 20240402 -46.15 1930 20241111 26.94 3290 -25.53 20250228 2150 13.95 20250409 3985 -38.52 20240527 1930 26.94 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
7 20250414 111135 57 100.00 KOSDAQ 오락·문화 N N N N N 2445 10 2 0.41 51503380 21022 11.95 2435 2480 2410 3165 1705 2435 2449.98 3.64 0 -10434 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 703 -8.12 1.08 12 0.07 -301.00 2263.00 4550 20240402 -46.26 1930 20241111 26.68 3290 -25.68 20250228 2150 13.72 20250409 3985 -38.64 20240527 1930 26.68 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
8 20250414 101138 57 100.00 KOSDAQ 오락·문화 N N N N N 2465 30 2 1.23 33715505 13755 7.82 2435 2480 2410 3165 1705 2435 2451.15 3.64 0 -4925 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 709 -8.19 1.09 12 0.05 -301.00 2263.00 4550 20240402 -45.82 1930 20241111 27.72 3290 -25.08 20250228 2150 14.65 20250409 3985 -38.14 20240527 1930 27.72 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
9 20250414 091139 57 100.00 KOSDAQ 오락·문화 N N N N N 2460 25 2 1.03 6376020 2617 1.49 2435 2465 2410 3165 1705 2435 2436.39 3.64 0 -2347 2651 2542 2401 2292 2151 2597 2347 144 730 500 1700 5 1 28743291 707 -8.17 1.09 12 0.01 -301.00 2263.00 4550 20240402 -45.93 1930 20241111 27.46 3290 -25.23 20250228 2150 14.42 20250409 3985 -38.27 20240527 1930 27.46 20241111 2.09 Y 361570 500 144 억 1046533 N N 12321 N 00 N
10 20250411 161127 57 100.00 KOSDAQ 오락·문화 N N N N N 2435 135 2 5.87 426711098 175980 221.22 2300 2510 2260 2990 1610 2300 2424.77 3.64 0 405 2486 2392 2286 2192 2086 2440 2240 144 690 500 1610 5 1 28743291 700 -8.09 1.08 12 0.61 -301.00 2263.00 4550 20240402 -46.48 1930 20241111 26.17 3290 -25.99 20250228 2150 13.26 20250409 3985 -38.90 20240527 1930 26.17 20241111 2.07 Y 361570 500 144 억 1045553 N N 12321 N 00 N
11 20250411 151137 57 100.00 KOSDAQ 오락·문화 N N N N N 2442 142 2 6.17 421055830 173662 218.30 2300 2510 2260 2990 1610 2300 2424.57 3.64 0 829 2486 2392 2286 2192 2086 2440 2240 144 690 500 1610 5 1 28743291 702 -8.11 1.08 12 0.60 -301.00 2263.00 4550 20240402 -46.33 1930 20241111 26.53 3290 -25.78 20250228 2150 13.58 20250409 3985 -38.72 20240527 1930 26.53 20241111 2.07 Y 361570 500 144 억 1045553 N N 1577 N 00 N
12 20250411 141135 57 100.00 KOSDAQ 오락·문화 N N N N N 2440 140 2 6.09 398272935 164326 206.57 2300 2510 2260 2990 1610 2300 2423.68 3.64 0 -4582 2486 2392 2286 2192 2086 2440 2240 144 690 500 1610 5 1 28743291 701 -8.11 1.08 12 0.57 -301.00 2263.00 4550 20240402 -46.37 1930 20241111 26.42 3290 -25.84 20250228 2150 13.49 20250409 3985 -38.77 20240527 1930 26.42 20241111 2.07 Y 361570 500 144 억 1045553 N N 1577 N 00 N