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
476080/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
20250407,161224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,11790,-1300,5,-9.93,2023841490,166054,112.13,12610,12640,11790,17010,9170,13090,12188.45,2.05,0,-9528,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,918,28.69,1.83,12,2.13,411.00,6426.00,54800,20240822,-78.49,10460,20241115,12.72,20400,-42.21,20250307,11790,0.00,20250407,54800,-78.49,20240822,10460,12.72,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4041,N,00,N
20250407,151231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,11940,-1150,5,-8.79,1886862290,154485,104.31,12610,12640,11870,17010,9170,13090,12213.89,2.05,0,-11960,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,930,29.05,1.86,12,1.98,411.00,6426.00,54800,20240822,-78.21,10460,20241115,14.15,20400,-41.47,20250307,11870,0.59,20250407,54800,-78.21,20240822,10460,14.15,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,141228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12040,-1050,5,-8.02,1657165395,135321,91.37,12610,12640,12030,17010,9170,13090,12246.18,2.05,0,-15138,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,937,29.29,1.87,12,1.74,411.00,6426.00,54800,20240822,-78.03,10460,20241115,15.11,20400,-40.98,20250307,12030,0.08,20250407,54800,-78.03,20240822,10460,15.11,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,131227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12270,-820,5,-6.26,1472038435,120064,81.07,12610,12640,12090,17010,9170,13090,12260.45,2.05,0,-14486,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,955,29.85,1.91,12,1.54,411.00,6426.00,54800,20240822,-77.61,10460,20241115,17.30,20400,-39.85,20250307,12090,1.49,20250407,54800,-77.61,20240822,10460,17.30,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,121224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12250,-840,5,-6.42,1301808375,106158,71.68,12610,12640,12090,17010,9170,13090,12262.93,2.05,0,-11329,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,954,29.81,1.91,12,1.36,411.00,6426.00,54800,20240822,-77.65,10460,20241115,17.11,20400,-39.95,20250307,12090,1.32,20250407,54800,-77.65,20240822,10460,17.11,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,111227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12300,-790,5,-6.04,1209122165,98588,66.57,12610,12640,12090,17010,9170,13090,12264.39,2.05,0,-9097,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,958,29.93,1.91,12,1.27,411.00,6426.00,54800,20240822,-77.55,10460,20241115,17.59,20400,-39.71,20250307,12090,1.74,20250407,54800,-77.55,20240822,10460,17.59,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,101227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12130,-960,5,-7.33,938461445,76522,51.67,12610,12640,12090,17010,9170,13090,12263.94,2.05,0,-22907,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,944,29.51,1.89,12,0.98,411.00,6426.00,54800,20240822,-77.86,10460,20241115,15.97,20400,-40.54,20250307,12090,0.33,20250407,54800,-77.86,20240822,10460,15.97,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250407,091228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12250,-840,5,-6.42,423189245,34167,23.07,12610,12640,12200,17010,9170,13090,12385.91,2.05,0,-15630,13610,13350,13030,12770,12450,13480,12900,8,3920,100,8110,10,1,7785000,954,29.81,1.91,12,0.44,411.00,6426.00,54800,20240822,-77.65,10460,20241115,17.11,20400,-39.95,20250307,12200,0.41,20250407,54800,-77.65,20240822,10460,17.11,20241115,7.62,Y,476080,100,7 억,,159249,N,N,4258,N,00,N
20250404,161222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13090,-10,5,-0.08,1923768820,148095,132.60,12950,13290,12710,17030,9170,13100,12989.91,1.78,0,10384,13586,13342,13036,12792,12486,13465,12915,8,3930,100,8120,10,1,7785000,1019,31.85,2.04,12,1.90,411.00,6426.00,54800,20240822,-76.11,10460,20241115,25.14,20400,-35.83,20250307,12510,4.64,20250203,54800,-76.11,20240822,10460,25.14,20241115,7.27,Y,476080,100,7 억,,138344,N,N,4258,N,00,N
20250404,151235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13090,-10,5,-0.08,1749425940,134778,120.68,12950,13290,12710,17030,9170,13100,12980.06,1.78,0,5195,13586,13342,13036,12792,12486,13465,12915,8,3930,100,8120,10,1,7785000,1019,31.85,2.04,12,1.73,411.00,6426.00,54800,20240822,-76.11,10460,20241115,25.14,20400,-35.83,20250307,12510,4.64,20250203,54800,-76.11,20240822,10460,25.14,20241115,7.27,Y,476080,100,7 억,,138344,N,N,4686,N,00,N
20250404,141239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12780,-320,5,-2.44,1507874200,116036,103.90,12950,13290,12710,17030,9170,13100,12994.88,1.78,0,-8053,13586,13342,13036,12792,12486,13465,12915,8,3930,100,8120,10,1,7785000,995,31.09,1.99,12,1.49,411.00,6426.00,54800,20240822,-76.68,10460,20241115,22.18,20400,-37.35,20250307,12510,2.16,20250203,54800,-76.68,20240822,10460,22.18,20241115,7.27,Y,476080,100,7 억,,138344,N,N,4686,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 161224 57 100.00 KOSDAQ 오락·문화 N N N N N 11790 -1300 5 -9.93 2023841490 166054 112.13 12610 12640 11790 17010 9170 13090 12188.45 2.05 0 -9528 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 918 28.69 1.83 12 2.13 411.00 6426.00 54800 20240822 -78.49 10460 20241115 12.72 20400 -42.21 20250307 11790 0.00 20250407 54800 -78.49 20240822 10460 12.72 20241115 7.62 Y 476080 100 7 억 159249 N N 4041 N 00 N
3 20250407 151231 57 100.00 KOSDAQ 오락·문화 N N N N N 11940 -1150 5 -8.79 1886862290 154485 104.31 12610 12640 11870 17010 9170 13090 12213.89 2.05 0 -11960 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 930 29.05 1.86 12 1.98 411.00 6426.00 54800 20240822 -78.21 10460 20241115 14.15 20400 -41.47 20250307 11870 0.59 20250407 54800 -78.21 20240822 10460 14.15 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
4 20250407 141228 57 100.00 KOSDAQ 오락·문화 N N N N N 12040 -1050 5 -8.02 1657165395 135321 91.37 12610 12640 12030 17010 9170 13090 12246.18 2.05 0 -15138 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 937 29.29 1.87 12 1.74 411.00 6426.00 54800 20240822 -78.03 10460 20241115 15.11 20400 -40.98 20250307 12030 0.08 20250407 54800 -78.03 20240822 10460 15.11 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
5 20250407 131227 57 100.00 KOSDAQ 오락·문화 N N N N N 12270 -820 5 -6.26 1472038435 120064 81.07 12610 12640 12090 17010 9170 13090 12260.45 2.05 0 -14486 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 955 29.85 1.91 12 1.54 411.00 6426.00 54800 20240822 -77.61 10460 20241115 17.30 20400 -39.85 20250307 12090 1.49 20250407 54800 -77.61 20240822 10460 17.30 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
6 20250407 121224 57 100.00 KOSDAQ 오락·문화 N N N N N 12250 -840 5 -6.42 1301808375 106158 71.68 12610 12640 12090 17010 9170 13090 12262.93 2.05 0 -11329 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 954 29.81 1.91 12 1.36 411.00 6426.00 54800 20240822 -77.65 10460 20241115 17.11 20400 -39.95 20250307 12090 1.32 20250407 54800 -77.65 20240822 10460 17.11 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
7 20250407 111227 57 100.00 KOSDAQ 오락·문화 N N N N N 12300 -790 5 -6.04 1209122165 98588 66.57 12610 12640 12090 17010 9170 13090 12264.39 2.05 0 -9097 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 958 29.93 1.91 12 1.27 411.00 6426.00 54800 20240822 -77.55 10460 20241115 17.59 20400 -39.71 20250307 12090 1.74 20250407 54800 -77.55 20240822 10460 17.59 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
8 20250407 101227 57 100.00 KOSDAQ 오락·문화 N N N N N 12130 -960 5 -7.33 938461445 76522 51.67 12610 12640 12090 17010 9170 13090 12263.94 2.05 0 -22907 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 944 29.51 1.89 12 0.98 411.00 6426.00 54800 20240822 -77.86 10460 20241115 15.97 20400 -40.54 20250307 12090 0.33 20250407 54800 -77.86 20240822 10460 15.97 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
9 20250407 091228 57 100.00 KOSDAQ 오락·문화 N N N N N 12250 -840 5 -6.42 423189245 34167 23.07 12610 12640 12200 17010 9170 13090 12385.91 2.05 0 -15630 13610 13350 13030 12770 12450 13480 12900 8 3920 100 8110 10 1 7785000 954 29.81 1.91 12 0.44 411.00 6426.00 54800 20240822 -77.65 10460 20241115 17.11 20400 -39.95 20250307 12200 0.41 20250407 54800 -77.65 20240822 10460 17.11 20241115 7.62 Y 476080 100 7 억 159249 N N 4258 N 00 N
10 20250404 161222 57 100.00 KOSDAQ 오락·문화 N N N N N 13090 -10 5 -0.08 1923768820 148095 132.60 12950 13290 12710 17030 9170 13100 12989.91 1.78 0 10384 13586 13342 13036 12792 12486 13465 12915 8 3930 100 8120 10 1 7785000 1019 31.85 2.04 12 1.90 411.00 6426.00 54800 20240822 -76.11 10460 20241115 25.14 20400 -35.83 20250307 12510 4.64 20250203 54800 -76.11 20240822 10460 25.14 20241115 7.27 Y 476080 100 7 억 138344 N N 4258 N 00 N
11 20250404 151235 57 100.00 KOSDAQ 오락·문화 N N N N N 13090 -10 5 -0.08 1749425940 134778 120.68 12950 13290 12710 17030 9170 13100 12980.06 1.78 0 5195 13586 13342 13036 12792 12486 13465 12915 8 3930 100 8120 10 1 7785000 1019 31.85 2.04 12 1.73 411.00 6426.00 54800 20240822 -76.11 10460 20241115 25.14 20400 -35.83 20250307 12510 4.64 20250203 54800 -76.11 20240822 10460 25.14 20241115 7.27 Y 476080 100 7 억 138344 N N 4686 N 00 N
12 20250404 141239 57 100.00 KOSDAQ 오락·문화 N N N N N 12780 -320 5 -2.44 1507874200 116036 103.90 12950 13290 12710 17030 9170 13100 12994.88 1.78 0 -8053 13586 13342 13036 12792 12486 13465 12915 8 3930 100 8120 10 1 7785000 995 31.09 1.99 12 1.49 411.00 6426.00 54800 20240822 -76.68 10460 20241115 22.18 20400 -37.35 20250307 12510 2.16 20250203 54800 -76.68 20240822 10460 22.18 20241115 7.27 Y 476080 100 7 억 138344 N N 4686 N 00 N