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
054780/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
20250411,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4090,270,2,7.07,1059351945,261435,520.77,3800,4175,3785,4965,2675,3820,4052.07,7.31,0,6996,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,800,-7.28,1.90,12,1.34,-562.00,2158.00,7750,20240510,-47.23,3600,20250409,13.61,5500,-25.64,20250221,3600,13.61,20250409,7750,-47.23,20240510,3600,13.61,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,2344,N,00,N
20250411,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,245,2,6.41,1045476580,258030,513.98,3800,4175,3785,4965,2675,3820,4051.76,7.31,0,6470,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,795,-7.23,1.88,12,1.32,-562.00,2158.00,7750,20240510,-47.55,3600,20250409,12.92,5500,-26.09,20250221,3600,12.92,20250409,7750,-47.55,20240510,3600,12.92,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,205,2,5.37,1009670530,249169,496.33,3800,4175,3785,4965,2675,3820,4052.15,7.31,0,2241,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,787,-7.16,1.87,12,1.27,-562.00,2158.00,7750,20240510,-48.06,3600,20250409,11.81,5500,-26.82,20250221,3600,11.81,20250409,7750,-48.06,20240510,3600,11.81,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,130528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,280,2,7.33,439043535,109432,217.98,3800,4165,3785,4965,2675,3820,4012.02,7.31,0,9991,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,801,-7.30,1.90,12,0.56,-562.00,2158.00,7750,20240510,-47.10,3600,20250409,13.89,5500,-25.45,20250221,3600,13.89,20250409,7750,-47.10,20240510,3600,13.89,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,120529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3905,85,2,2.23,93553045,24383,48.57,3800,3970,3785,4965,2675,3820,3836.81,7.31,0,7548,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,763,-6.95,1.81,12,0.12,-562.00,2158.00,7750,20240510,-49.61,3600,20250409,8.47,5500,-29.00,20250221,3600,8.47,20250409,7750,-49.61,20240510,3600,8.47,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,110528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3825,5,2,0.13,49824140,13059,26.01,3800,3860,3785,4965,2675,3820,3815.31,7.31,0,3696,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,748,-6.81,1.77,12,0.07,-562.00,2158.00,7750,20240510,-50.65,3600,20250409,6.25,5500,-30.45,20250221,3600,6.25,20250409,7750,-50.65,20240510,3600,6.25,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,0,3,0.00,28116310,7358,14.66,3800,3860,3785,4965,2675,3820,3821.19,7.31,0,2034,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,747,-6.80,1.77,12,0.04,-562.00,2158.00,7750,20240510,-50.71,3600,20250409,6.11,5500,-30.55,20250221,3600,6.11,20250409,7750,-50.71,20240510,3600,6.11,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250411,090532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3850,30,2,0.79,9939180,2592,5.16,3800,3850,3785,4965,2675,3820,3834.56,7.31,0,2347,3953,3886,3803,3736,3653,3920,3770,98,1145,500,2670,5,1,19547793,753,-6.85,1.78,12,0.01,-562.00,2158.00,7750,20240510,-50.32,3600,20250409,6.94,5500,-30.00,20250221,3600,6.94,20250409,7750,-50.32,20240510,3600,6.94,20250409,2.29,Y,054780,500,97 억,,1427997,N,N,84,N,00,N
20250410,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,180,2,4.95,188052145,49472,53.14,3795,3870,3720,4730,2550,3640,3801.18,7.15,0,30006,3889,3764,3682,3557,3475,3723,3516,98,1090,500,2540,5,1,19547793,747,-6.80,1.77,12,0.25,-562.00,2158.00,7750,20240510,-50.71,3600,20250409,6.11,5500,-30.55,20250221,3600,6.11,20250409,7750,-50.71,20240510,3600,6.11,20250409,2.32,Y,054780,500,97 억,,1396958,N,N,84,N,00,N
20250410,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3855,215,2,5.91,171006120,45032,48.37,3795,3855,3720,4730,2550,3640,3797.44,7.15,0,28658,3889,3764,3682,3557,3475,3723,3516,98,1090,500,2540,5,1,19547793,754,-6.86,1.79,12,0.23,-562.00,2158.00,7750,20240510,-50.26,3600,20250409,7.08,5500,-29.91,20250221,3600,7.08,20250409,7750,-50.26,20240510,3600,7.08,20250409,2.32,Y,054780,500,97 억,,1396958,N,N,9626,N,00,N
20250410,140526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3845,205,2,5.63,152540870,40229,43.21,3795,3850,3720,4730,2550,3640,3791.81,7.15,0,27108,3889,3764,3682,3557,3475,3723,3516,98,1090,500,2540,5,1,19547793,752,-6.84,1.78,12,0.21,-562.00,2158.00,7750,20240510,-50.39,3600,20250409,6.81,5500,-30.09,20250221,3600,6.81,20250409,7750,-50.39,20240510,3600,6.81,20250409,2.32,Y,054780,500,97 억,,1396958,N,N,9626,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 160523 57 100.00 KOSDAQ 오락·문화 N N N N N 4090 270 2 7.07 1059351945 261435 520.77 3800 4175 3785 4965 2675 3820 4052.07 7.31 0 6996 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 800 -7.28 1.90 12 1.34 -562.00 2158.00 7750 20240510 -47.23 3600 20250409 13.61 5500 -25.64 20250221 3600 13.61 20250409 7750 -47.23 20240510 3600 13.61 20250409 2.29 Y 054780 500 97 억 1427997 N N 2344 N 00 N
3 20250411 150527 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 245 2 6.41 1045476580 258030 513.98 3800 4175 3785 4965 2675 3820 4051.76 7.31 0 6470 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 795 -7.23 1.88 12 1.32 -562.00 2158.00 7750 20240510 -47.55 3600 20250409 12.92 5500 -26.09 20250221 3600 12.92 20250409 7750 -47.55 20240510 3600 12.92 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
4 20250411 140527 57 100.00 KOSDAQ 오락·문화 N N N N N 4025 205 2 5.37 1009670530 249169 496.33 3800 4175 3785 4965 2675 3820 4052.15 7.31 0 2241 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 787 -7.16 1.87 12 1.27 -562.00 2158.00 7750 20240510 -48.06 3600 20250409 11.81 5500 -26.82 20250221 3600 11.81 20250409 7750 -48.06 20240510 3600 11.81 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
5 20250411 130528 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 280 2 7.33 439043535 109432 217.98 3800 4165 3785 4965 2675 3820 4012.02 7.31 0 9991 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 801 -7.30 1.90 12 0.56 -562.00 2158.00 7750 20240510 -47.10 3600 20250409 13.89 5500 -25.45 20250221 3600 13.89 20250409 7750 -47.10 20240510 3600 13.89 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
6 20250411 120529 57 100.00 KOSDAQ 오락·문화 N N N N N 3905 85 2 2.23 93553045 24383 48.57 3800 3970 3785 4965 2675 3820 3836.81 7.31 0 7548 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 763 -6.95 1.81 12 0.12 -562.00 2158.00 7750 20240510 -49.61 3600 20250409 8.47 5500 -29.00 20250221 3600 8.47 20250409 7750 -49.61 20240510 3600 8.47 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
7 20250411 110528 57 100.00 KOSDAQ 오락·문화 N N N N N 3825 5 2 0.13 49824140 13059 26.01 3800 3860 3785 4965 2675 3820 3815.31 7.31 0 3696 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 748 -6.81 1.77 12 0.07 -562.00 2158.00 7750 20240510 -50.65 3600 20250409 6.25 5500 -30.45 20250221 3600 6.25 20250409 7750 -50.65 20240510 3600 6.25 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
8 20250411 100529 57 100.00 KOSDAQ 오락·문화 N N N N N 3820 0 3 0.00 28116310 7358 14.66 3800 3860 3785 4965 2675 3820 3821.19 7.31 0 2034 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 747 -6.80 1.77 12 0.04 -562.00 2158.00 7750 20240510 -50.71 3600 20250409 6.11 5500 -30.55 20250221 3600 6.11 20250409 7750 -50.71 20240510 3600 6.11 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
9 20250411 090532 57 100.00 KOSDAQ 오락·문화 N N N N N 3850 30 2 0.79 9939180 2592 5.16 3800 3850 3785 4965 2675 3820 3834.56 7.31 0 2347 3953 3886 3803 3736 3653 3920 3770 98 1145 500 2670 5 1 19547793 753 -6.85 1.78 12 0.01 -562.00 2158.00 7750 20240510 -50.32 3600 20250409 6.94 5500 -30.00 20250221 3600 6.94 20250409 7750 -50.32 20240510 3600 6.94 20250409 2.29 Y 054780 500 97 억 1427997 N N 84 N 00 N
10 20250410 160525 57 100.00 KOSDAQ 오락·문화 N N N N N 3820 180 2 4.95 188052145 49472 53.14 3795 3870 3720 4730 2550 3640 3801.18 7.15 0 30006 3889 3764 3682 3557 3475 3723 3516 98 1090 500 2540 5 1 19547793 747 -6.80 1.77 12 0.25 -562.00 2158.00 7750 20240510 -50.71 3600 20250409 6.11 5500 -30.55 20250221 3600 6.11 20250409 7750 -50.71 20240510 3600 6.11 20250409 2.32 Y 054780 500 97 억 1396958 N N 84 N 00 N
11 20250410 150527 57 100.00 KOSDAQ 오락·문화 N N N N N 3855 215 2 5.91 171006120 45032 48.37 3795 3855 3720 4730 2550 3640 3797.44 7.15 0 28658 3889 3764 3682 3557 3475 3723 3516 98 1090 500 2540 5 1 19547793 754 -6.86 1.79 12 0.23 -562.00 2158.00 7750 20240510 -50.26 3600 20250409 7.08 5500 -29.91 20250221 3600 7.08 20250409 7750 -50.26 20240510 3600 7.08 20250409 2.32 Y 054780 500 97 억 1396958 N N 9626 N 00 N
12 20250410 140526 57 100.00 KOSDAQ 오락·문화 N N N N N 3845 205 2 5.63 152540870 40229 43.21 3795 3850 3720 4730 2550 3640 3791.81 7.15 0 27108 3889 3764 3682 3557 3475 3723 3516 98 1090 500 2540 5 1 19547793 752 -6.84 1.78 12 0.21 -562.00 2158.00 7750 20240510 -50.39 3600 20250409 6.81 5500 -30.09 20250221 3600 6.81 20250409 7750 -50.39 20240510 3600 6.81 20250409 2.32 Y 054780 500 97 억 1396958 N N 9626 N 00 N