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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250411,160359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,560,22,2,4.09,226803089,405576,260.24,540,583,538,699,377,538,559.21,1.44,0,44401,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,257,-2.68,0.42,06,0.88,-209.00,1344.00,1880,20240408,-70.21,496,20250217,12.90,754,-25.73,20250221,496,12.90,20250217,800,-30.00,20241101,150,273.33,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,150402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,563,25,2,4.65,216661313,387431,248.60,540,583,538,699,377,538,559.23,1.44,0,48049,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,259,-2.69,0.42,06,0.84,-209.00,1344.00,1880,20240408,-70.05,496,20250217,13.51,754,-25.33,20250221,496,13.51,20250217,800,-29.62,20241101,150,275.33,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,140402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,561,23,2,4.28,160464324,287446,184.44,540,583,538,699,377,538,558.24,1.44,0,16931,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,258,-2.68,0.42,06,0.63,-209.00,1344.00,1880,20240408,-70.16,496,20250217,13.10,754,-25.60,20250221,496,13.10,20250217,800,-29.88,20241101,150,274.00,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,130403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,556,18,2,3.35,134461204,241040,154.66,540,583,538,699,377,538,557.84,1.44,0,12759,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,256,-2.66,0.41,06,0.52,-209.00,1344.00,1880,20240408,-70.43,496,20250217,12.10,754,-26.26,20250221,496,12.10,20250217,800,-30.50,20241101,150,270.67,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,120403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,547,9,2,1.67,23225361,42805,27.47,540,547,538,699,377,538,542.59,1.44,0,-2247,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,251,-2.62,0.41,06,0.09,-209.00,1344.00,1880,20240408,-70.90,496,20250217,10.28,754,-27.45,20250221,496,10.28,20250217,800,-31.62,20241101,150,264.67,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,110401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,543,5,2,0.93,11567508,21376,13.72,540,544,538,699,377,538,541.14,1.44,0,-1243,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.05,-209.00,1344.00,1880,20240408,-71.12,496,20250217,9.48,754,-27.98,20250221,496,9.48,20250217,800,-32.12,20241101,150,262.00,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,100402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,543,5,2,0.93,6413234,11864,7.61,540,544,538,699,377,538,540.56,1.44,0,-440,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,250,-2.60,0.40,06,0.03,-209.00,1344.00,1880,20240408,-71.12,496,20250217,9.48,754,-27.98,20250221,496,9.48,20250217,800,-32.12,20241101,150,262.00,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,542,4,2,0.74,2949094,5460,3.50,540,542,538,699,377,538,540.13,1.44,0,-597,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,249,-2.59,0.40,06,0.01,-209.00,1344.00,1880,20240408,-71.17,496,20250217,9.27,754,-28.12,20250221,496,9.27,20250217,800,-32.25,20241101,150,261.33,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250410,160401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,538,15,2,2.87,83065376,155570,181.03,528,539,528,679,367,523,533.94,1.28,0,53293,548,535,529,516,510,532,513,230,156,500,310,1,1,45957058,247,-2.57,0.40,06,0.34,-209.00,1344.00,1880,20240408,-71.38,496,20250217,8.47,754,-28.65,20250221,496,8.47,20250217,800,-32.75,20241101,150,258.67,20240906,0.00,Y,032800,500,229 억,,590547,N,N,0,N,00,N
20250410,150402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,537,14,2,2.68,82225234,154008,179.21,528,539,528,679,367,523,533.90,1.28,0,53112,548,535,529,516,510,532,513,230,156,500,310,1,1,45957058,247,-2.57,0.40,06,0.34,-209.00,1344.00,1880,20240408,-71.44,496,20250217,8.27,754,-28.78,20250221,496,8.27,20250217,800,-32.88,20241101,150,258.00,20240906,0.00,Y,032800,500,229 억,,590547,N,N,0,N,00,N
20250410,140401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,537,14,2,2.68,75158855,140847,163.90,528,539,528,679,367,523,533.62,1.28,0,49647,548,535,529,516,510,532,513,230,156,500,310,1,1,45957058,247,-2.57,0.40,06,0.31,-209.00,1344.00,1880,20240408,-71.44,496,20250217,8.27,754,-28.78,20250221,496,8.27,20250217,800,-32.88,20241101,150,258.00,20240906,0.00,Y,032800,500,229 억,,590547,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 20250411 160359 57 100.00 KOSDAQ 오락·문화 N N N N N 560 22 2 4.09 226803089 405576 260.24 540 583 538 699 377 538 559.21 1.44 0 44401 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 257 -2.68 0.42 06 0.88 -209.00 1344.00 1880 20240408 -70.21 496 20250217 12.90 754 -25.73 20250221 496 12.90 20250217 800 -30.00 20241101 150 273.33 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
3 20250411 150402 57 100.00 KOSDAQ 오락·문화 N N N N N 563 25 2 4.65 216661313 387431 248.60 540 583 538 699 377 538 559.23 1.44 0 48049 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 259 -2.69 0.42 06 0.84 -209.00 1344.00 1880 20240408 -70.05 496 20250217 13.51 754 -25.33 20250221 496 13.51 20250217 800 -29.62 20241101 150 275.33 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
4 20250411 140402 57 100.00 KOSDAQ 오락·문화 N N N N N 561 23 2 4.28 160464324 287446 184.44 540 583 538 699 377 538 558.24 1.44 0 16931 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 258 -2.68 0.42 06 0.63 -209.00 1344.00 1880 20240408 -70.16 496 20250217 13.10 754 -25.60 20250221 496 13.10 20250217 800 -29.88 20241101 150 274.00 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
5 20250411 130403 57 100.00 KOSDAQ 오락·문화 N N N N N 556 18 2 3.35 134461204 241040 154.66 540 583 538 699 377 538 557.84 1.44 0 12759 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 256 -2.66 0.41 06 0.52 -209.00 1344.00 1880 20240408 -70.43 496 20250217 12.10 754 -26.26 20250221 496 12.10 20250217 800 -30.50 20241101 150 270.67 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
6 20250411 120403 57 100.00 KOSDAQ 오락·문화 N N N N N 547 9 2 1.67 23225361 42805 27.47 540 547 538 699 377 538 542.59 1.44 0 -2247 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 251 -2.62 0.41 06 0.09 -209.00 1344.00 1880 20240408 -70.90 496 20250217 10.28 754 -27.45 20250221 496 10.28 20250217 800 -31.62 20241101 150 264.67 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
7 20250411 110401 57 100.00 KOSDAQ 오락·문화 N N N N N 543 5 2 0.93 11567508 21376 13.72 540 544 538 699 377 538 541.14 1.44 0 -1243 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.05 -209.00 1344.00 1880 20240408 -71.12 496 20250217 9.48 754 -27.98 20250221 496 9.48 20250217 800 -32.12 20241101 150 262.00 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
8 20250411 100402 57 100.00 KOSDAQ 오락·문화 N N N N N 543 5 2 0.93 6413234 11864 7.61 540 544 538 699 377 538 540.56 1.44 0 -440 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 250 -2.60 0.40 06 0.03 -209.00 1344.00 1880 20240408 -71.12 496 20250217 9.48 754 -27.98 20250221 496 9.48 20250217 800 -32.12 20241101 150 262.00 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
9 20250411 090405 57 100.00 KOSDAQ 오락·문화 N N N N N 542 4 2 0.74 2949094 5460 3.50 540 542 538 699 377 538 540.13 1.44 0 -597 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 249 -2.59 0.40 06 0.01 -209.00 1344.00 1880 20240408 -71.17 496 20250217 9.27 754 -28.12 20250221 496 9.27 20250217 800 -32.25 20241101 150 261.33 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
10 20250410 160401 57 100.00 KOSDAQ 오락·문화 N N N N N 538 15 2 2.87 83065376 155570 181.03 528 539 528 679 367 523 533.94 1.28 0 53293 548 535 529 516 510 532 513 230 156 500 310 1 1 45957058 247 -2.57 0.40 06 0.34 -209.00 1344.00 1880 20240408 -71.38 496 20250217 8.47 754 -28.65 20250221 496 8.47 20250217 800 -32.75 20241101 150 258.67 20240906 0.00 Y 032800 500 229 억 590547 N N 0 N 00 N
11 20250410 150402 57 100.00 KOSDAQ 오락·문화 N N N N N 537 14 2 2.68 82225234 154008 179.21 528 539 528 679 367 523 533.90 1.28 0 53112 548 535 529 516 510 532 513 230 156 500 310 1 1 45957058 247 -2.57 0.40 06 0.34 -209.00 1344.00 1880 20240408 -71.44 496 20250217 8.27 754 -28.78 20250221 496 8.27 20250217 800 -32.88 20241101 150 258.00 20240906 0.00 Y 032800 500 229 억 590547 N N 0 N 00 N
12 20250410 140401 57 100.00 KOSDAQ 오락·문화 N N N N N 537 14 2 2.68 75158855 140847 163.90 528 539 528 679 367 523 533.62 1.28 0 49647 548 535 529 516 510 532 513 230 156 500 310 1 1 45957058 247 -2.57 0.40 06 0.31 -209.00 1344.00 1880 20240408 -71.44 496 20250217 8.27 754 -28.78 20250221 496 8.27 20250217 800 -32.88 20241101 150 258.00 20240906 0.00 Y 032800 500 229 억 590547 N N 0 N 00 N