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
063440/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
20250411,160540,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1532,138,2,9.90,22810495218,14490753,8064.49,1394,1698,1375,1812,976,1394,1574.16,1.25,0,-14072,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,705,14.45,1.14,12,31.48,106.00,1343.00,1960,20240502,-21.84,1194,20240805,28.31,1698,-9.78,20250411,1212,26.40,20250203,1960,-21.84,20240502,1194,28.31,20240805,2.48,Y,063440,500,233 억,,573606,N,N,22687,N,00,N
20250411,150544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1488,94,2,6.74,22282708446,14140017,7869.29,1394,1698,1375,1812,976,1394,1575.86,1.25,0,-20134,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,685,14.04,1.11,12,30.72,106.00,1343.00,1960,20240502,-24.08,1194,20240805,24.62,1698,-12.37,20250411,1212,22.77,20250203,1960,-24.08,20240502,1194,24.62,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250411,140544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1527,133,2,9.54,20228714468,12770953,7107.37,1394,1698,1375,1812,976,1394,1583.96,1.25,0,-229575,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,703,14.41,1.14,12,27.75,106.00,1343.00,1960,20240502,-22.09,1194,20240805,27.89,1698,-10.07,20250411,1212,25.99,20250203,1960,-22.09,20240502,1194,27.89,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250411,130545,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1533,139,2,9.97,2599622480,1759254,979.07,1394,1533,1375,1812,976,1394,1477.68,1.25,0,-114120,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,706,14.46,1.14,12,3.82,106.00,1343.00,1960,20240502,-21.79,1194,20240805,28.39,1533,0.00,20250411,1212,26.49,20250203,1960,-21.79,20240502,1194,28.39,20240805,2.48,Y,063440,500,233 억,,573606,Y,N,0,N,00,N
20250411,120546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1396,2,2,0.14,50207140,36169,20.13,1394,1399,1375,1812,976,1394,1388.13,1.25,0,2273,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,643,13.17,1.04,12,0.08,106.00,1343.00,1960,20240502,-28.78,1194,20240805,16.92,1496,-6.68,20250220,1212,15.18,20250203,1960,-28.78,20240502,1194,16.92,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250411,110545,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1387,-7,5,-0.50,26555164,19205,10.69,1394,1394,1375,1812,976,1394,1382.72,1.25,0,1579,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,638,13.08,1.03,12,0.04,106.00,1343.00,1960,20240502,-29.23,1194,20240805,16.16,1496,-7.29,20250220,1212,14.44,20250203,1960,-29.23,20240502,1194,16.16,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250411,100546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1387,-7,5,-0.50,22386520,16197,9.01,1394,1394,1375,1812,976,1394,1382.14,1.25,0,666,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,638,13.08,1.03,12,0.04,106.00,1343.00,1960,20240502,-29.23,1194,20240805,16.16,1496,-7.29,20250220,1212,14.44,20250203,1960,-29.23,20240502,1194,16.16,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250411,090549,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1386,-8,5,-0.57,839574,603,0.34,1394,1394,1386,1812,976,1394,1392.33,1.25,0,-83,1445,1419,1394,1368,1343,1432,1381,234,418,500,1000,1,1,46029154,638,13.08,1.03,12,0.00,106.00,1343.00,1960,20240502,-29.29,1194,20240805,16.08,1496,-7.35,20250220,1212,14.36,20250203,1960,-29.29,20240502,1194,16.08,20240805,2.48,Y,063440,500,233 억,,573606,N,N,0,N,00,N
20250410,160542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1394,34,2,2.50,249903485,179686,108.65,1370,1420,1369,1768,952,1360,1390.77,1.11,0,63874,1422,1390,1364,1332,1306,1378,1320,234,408,500,970,1,1,46029154,642,13.15,1.04,12,0.39,106.00,1343.00,1960,20240502,-28.88,1194,20240805,16.75,1496,-6.82,20250220,1212,15.02,20250203,1960,-28.88,20240502,1194,16.75,20240805,2.49,Y,063440,500,233 억,,511706,N,N,0,N,00,N
20250410,150544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1393,33,2,2.43,236695674,170201,102.91,1370,1420,1369,1768,952,1360,1390.68,1.11,0,62502,1422,1390,1364,1332,1306,1378,1320,234,408,500,970,1,1,46029154,641,13.14,1.04,12,0.37,106.00,1343.00,1960,20240502,-28.93,1194,20240805,16.67,1496,-6.89,20250220,1212,14.93,20250203,1960,-28.93,20240502,1194,16.67,20240805,2.49,Y,063440,500,233 억,,511706,N,N,0,N,00,N
20250410,140543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1397,37,2,2.72,217118807,156122,94.40,1370,1420,1369,1768,952,1360,1390.70,1.11,0,56102,1422,1390,1364,1332,1306,1378,1320,234,408,500,970,1,1,46029154,643,13.18,1.04,12,0.34,106.00,1343.00,1960,20240502,-28.72,1194,20240805,17.00,1496,-6.62,20250220,1212,15.26,20250203,1960,-28.72,20240502,1194,17.00,20240805,2.49,Y,063440,500,233 억,,511706,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 160540 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1532 138 2 9.90 22810495218 14490753 8064.49 1394 1698 1375 1812 976 1394 1574.16 1.25 0 -14072 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 705 14.45 1.14 12 31.48 106.00 1343.00 1960 20240502 -21.84 1194 20240805 28.31 1698 -9.78 20250411 1212 26.40 20250203 1960 -21.84 20240502 1194 28.31 20240805 2.48 Y 063440 500 233 억 573606 N N 22687 N 00 N
3 20250411 150544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1488 94 2 6.74 22282708446 14140017 7869.29 1394 1698 1375 1812 976 1394 1575.86 1.25 0 -20134 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 685 14.04 1.11 12 30.72 106.00 1343.00 1960 20240502 -24.08 1194 20240805 24.62 1698 -12.37 20250411 1212 22.77 20250203 1960 -24.08 20240502 1194 24.62 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
4 20250411 140544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1527 133 2 9.54 20228714468 12770953 7107.37 1394 1698 1375 1812 976 1394 1583.96 1.25 0 -229575 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 703 14.41 1.14 12 27.75 106.00 1343.00 1960 20240502 -22.09 1194 20240805 27.89 1698 -10.07 20250411 1212 25.99 20250203 1960 -22.09 20240502 1194 27.89 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
5 20250411 130545 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1533 139 2 9.97 2599622480 1759254 979.07 1394 1533 1375 1812 976 1394 1477.68 1.25 0 -114120 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 706 14.46 1.14 12 3.82 106.00 1343.00 1960 20240502 -21.79 1194 20240805 28.39 1533 0.00 20250411 1212 26.49 20250203 1960 -21.79 20240502 1194 28.39 20240805 2.48 Y 063440 500 233 억 573606 Y N 0 N 00 N
6 20250411 120546 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1396 2 2 0.14 50207140 36169 20.13 1394 1399 1375 1812 976 1394 1388.13 1.25 0 2273 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 643 13.17 1.04 12 0.08 106.00 1343.00 1960 20240502 -28.78 1194 20240805 16.92 1496 -6.68 20250220 1212 15.18 20250203 1960 -28.78 20240502 1194 16.92 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
7 20250411 110545 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1387 -7 5 -0.50 26555164 19205 10.69 1394 1394 1375 1812 976 1394 1382.72 1.25 0 1579 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 638 13.08 1.03 12 0.04 106.00 1343.00 1960 20240502 -29.23 1194 20240805 16.16 1496 -7.29 20250220 1212 14.44 20250203 1960 -29.23 20240502 1194 16.16 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
8 20250411 100546 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1387 -7 5 -0.50 22386520 16197 9.01 1394 1394 1375 1812 976 1394 1382.14 1.25 0 666 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 638 13.08 1.03 12 0.04 106.00 1343.00 1960 20240502 -29.23 1194 20240805 16.16 1496 -7.29 20250220 1212 14.44 20250203 1960 -29.23 20240502 1194 16.16 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
9 20250411 090549 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1386 -8 5 -0.57 839574 603 0.34 1394 1394 1386 1812 976 1394 1392.33 1.25 0 -83 1445 1419 1394 1368 1343 1432 1381 234 418 500 1000 1 1 46029154 638 13.08 1.03 12 0.00 106.00 1343.00 1960 20240502 -29.29 1194 20240805 16.08 1496 -7.35 20250220 1212 14.36 20250203 1960 -29.29 20240502 1194 16.08 20240805 2.48 Y 063440 500 233 억 573606 N N 0 N 00 N
10 20250410 160542 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1394 34 2 2.50 249903485 179686 108.65 1370 1420 1369 1768 952 1360 1390.77 1.11 0 63874 1422 1390 1364 1332 1306 1378 1320 234 408 500 970 1 1 46029154 642 13.15 1.04 12 0.39 106.00 1343.00 1960 20240502 -28.88 1194 20240805 16.75 1496 -6.82 20250220 1212 15.02 20250203 1960 -28.88 20240502 1194 16.75 20240805 2.49 Y 063440 500 233 억 511706 N N 0 N 00 N
11 20250410 150544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1393 33 2 2.43 236695674 170201 102.91 1370 1420 1369 1768 952 1360 1390.68 1.11 0 62502 1422 1390 1364 1332 1306 1378 1320 234 408 500 970 1 1 46029154 641 13.14 1.04 12 0.37 106.00 1343.00 1960 20240502 -28.93 1194 20240805 16.67 1496 -6.89 20250220 1212 14.93 20250203 1960 -28.93 20240502 1194 16.67 20240805 2.49 Y 063440 500 233 억 511706 N N 0 N 00 N
12 20250410 140543 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1397 37 2 2.72 217118807 156122 94.40 1370 1420 1369 1768 952 1360 1390.70 1.11 0 56102 1422 1390 1364 1332 1306 1378 1320 234 408 500 970 1 1 46029154 643 13.18 1.04 12 0.34 106.00 1343.00 1960 20240502 -28.72 1194 20240805 17.00 1496 -6.62 20250220 1212 15.26 20250203 1960 -28.72 20240502 1194 17.00 20240805 2.49 Y 063440 500 233 억 511706 N N 0 N 00 N