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
289010/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
20250411,161024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,440,2,14.81,30341064937,8445860,126.92,3505,3800,3300,3860,2080,2970,3592.80,1.09,0,-36141,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,439,-7.59,1.06,12,65.65,-449.00,3215.00,4025,20240507,-15.28,1934,20250401,76.32,3800,-10.26,20250411,1934,76.32,20250401,4025,-15.28,20240507,1934,76.32,20250401,0.68,Y,289010,500,64 억,,140318,N,N,13379,N,00,N
20250411,151033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3617,647,2,21.78,29208129749,8122296,122.06,3505,3800,3300,3860,2080,2970,3596.04,1.09,0,-37390,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,465,-8.06,1.13,12,63.14,-449.00,3215.00,4025,20240507,-10.14,1934,20250401,87.02,3800,-4.82,20250411,1934,87.02,20250401,4025,-10.14,20240507,1934,87.02,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,141031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,605,2,20.37,25118403374,7014205,105.40,3505,3800,3300,3860,2080,2970,3581.08,1.09,0,-39504,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,460,-7.96,1.11,12,54.53,-449.00,3215.00,4025,20240507,-11.18,1934,20250401,84.85,3800,-5.92,20250411,1934,84.85,20250401,4025,-11.18,20240507,1934,84.85,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,131033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3660,690,2,23.23,19788171955,5562397,83.59,3505,3800,3300,3860,2080,2970,3557.49,1.09,0,-38789,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,471,-8.15,1.14,12,43.24,-449.00,3215.00,4025,20240507,-9.07,1934,20250401,89.25,3800,-3.68,20250411,1934,89.25,20250401,4025,-9.07,20240507,1934,89.25,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,121034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,490,2,16.50,16368075958,4610312,69.28,3505,3800,3300,3860,2080,2970,3550.32,1.09,0,-40608,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,445,-7.71,1.08,12,35.84,-449.00,3215.00,4025,20240507,-14.04,1934,20250401,78.90,3800,-8.95,20250411,1934,78.90,20250401,4025,-14.04,20240507,1934,78.90,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,111033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,425,2,14.31,14284064099,4006802,60.21,3505,3800,3300,3860,2080,2970,3564.95,1.09,0,-2139,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,437,-7.56,1.06,12,31.15,-449.00,3215.00,4025,20240507,-15.65,1934,20250401,75.54,3800,-10.66,20250411,1934,75.54,20250401,4025,-15.65,20240507,1934,75.54,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,101036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,510,2,17.17,12553680237,3498220,52.57,3505,3800,3430,3860,2080,2970,3588.59,1.09,0,-36417,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,448,-7.75,1.08,12,27.19,-449.00,3215.00,4025,20240507,-13.54,1934,20250401,79.94,3800,-8.42,20250411,1934,79.94,20250401,4025,-13.54,20240507,1934,79.94,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250411,091040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3760,790,2,26.60,5641561771,1560913,23.46,3505,3800,3440,3860,2080,2970,3614.27,1.09,0,-40932,3710,3340,3060,2690,2410,3525,2875,64,890,500,2070,5,1,12864037,484,-8.37,1.17,12,12.13,-449.00,3215.00,4025,20240507,-6.58,1934,20250401,94.42,3800,-1.05,20250411,1934,94.42,20250401,4025,-6.58,20240507,1934,94.42,20250401,0.68,Y,289010,500,64 억,,140318,N,N,6272,N,00,N
20250410,161027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2970,330,2,12.50,21161893054,6509531,764.54,2880,3430,2780,3430,1850,2640,3251.23,1.01,0,12001,3020,2830,2695,2505,2370,2762,2437,64,790,500,1840,5,1,12864037,382,-6.61,0.92,12,50.60,-449.00,3215.00,4025,20240507,-26.21,1934,20250401,53.57,3430,-13.41,20250410,1934,53.57,20250401,4025,-26.21,20240507,1934,53.57,20250401,1.01,Y,289010,500,64 억,,129912,N,N,6272,N,00,N
20250410,151032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,430,2,16.29,20205310445,6186302,726.57,2880,3430,2780,3430,1850,2640,3266.14,1.01,0,1356,3020,2830,2695,2505,2370,2762,2437,64,790,500,1840,5,1,12864037,395,-6.84,0.95,12,48.09,-449.00,3215.00,4025,20240507,-23.73,1934,20250401,58.74,3430,-10.50,20250410,1934,58.74,20250401,4025,-23.73,20240507,1934,58.74,20250401,1.01,Y,289010,500,64 억,,129912,N,N,1650,N,00,N
20250410,141028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3270,630,2,23.86,19062025602,5823398,683.95,2880,3430,2780,3430,1850,2640,3273.35,1.01,0,-16660,3020,2830,2695,2505,2370,2762,2437,64,790,500,1840,5,1,12864037,421,-7.28,1.02,12,45.27,-449.00,3215.00,4025,20240507,-18.76,1934,20250401,69.08,3430,-4.66,20250410,1934,69.08,20250401,4025,-18.76,20240507,1934,69.08,20250401,1.01,Y,289010,500,64 억,,129912,N,N,1650,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 161024 57 100.00 KOSDAQ 오락·문화 N N N N N 3410 440 2 14.81 30341064937 8445860 126.92 3505 3800 3300 3860 2080 2970 3592.80 1.09 0 -36141 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 439 -7.59 1.06 12 65.65 -449.00 3215.00 4025 20240507 -15.28 1934 20250401 76.32 3800 -10.26 20250411 1934 76.32 20250401 4025 -15.28 20240507 1934 76.32 20250401 0.68 Y 289010 500 64 억 140318 N N 13379 N 00 N
3 20250411 151033 57 100.00 KOSDAQ 오락·문화 N N N N N 3617 647 2 21.78 29208129749 8122296 122.06 3505 3800 3300 3860 2080 2970 3596.04 1.09 0 -37390 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 465 -8.06 1.13 12 63.14 -449.00 3215.00 4025 20240507 -10.14 1934 20250401 87.02 3800 -4.82 20250411 1934 87.02 20250401 4025 -10.14 20240507 1934 87.02 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
4 20250411 141031 57 100.00 KOSDAQ 오락·문화 N N N N N 3575 605 2 20.37 25118403374 7014205 105.40 3505 3800 3300 3860 2080 2970 3581.08 1.09 0 -39504 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 460 -7.96 1.11 12 54.53 -449.00 3215.00 4025 20240507 -11.18 1934 20250401 84.85 3800 -5.92 20250411 1934 84.85 20250401 4025 -11.18 20240507 1934 84.85 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
5 20250411 131033 57 100.00 KOSDAQ 오락·문화 N N N N N 3660 690 2 23.23 19788171955 5562397 83.59 3505 3800 3300 3860 2080 2970 3557.49 1.09 0 -38789 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 471 -8.15 1.14 12 43.24 -449.00 3215.00 4025 20240507 -9.07 1934 20250401 89.25 3800 -3.68 20250411 1934 89.25 20250401 4025 -9.07 20240507 1934 89.25 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
6 20250411 121034 57 100.00 KOSDAQ 오락·문화 N N N N N 3460 490 2 16.50 16368075958 4610312 69.28 3505 3800 3300 3860 2080 2970 3550.32 1.09 0 -40608 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 445 -7.71 1.08 12 35.84 -449.00 3215.00 4025 20240507 -14.04 1934 20250401 78.90 3800 -8.95 20250411 1934 78.90 20250401 4025 -14.04 20240507 1934 78.90 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
7 20250411 111033 57 100.00 KOSDAQ 오락·문화 N N N N N 3395 425 2 14.31 14284064099 4006802 60.21 3505 3800 3300 3860 2080 2970 3564.95 1.09 0 -2139 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 437 -7.56 1.06 12 31.15 -449.00 3215.00 4025 20240507 -15.65 1934 20250401 75.54 3800 -10.66 20250411 1934 75.54 20250401 4025 -15.65 20240507 1934 75.54 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
8 20250411 101036 57 100.00 KOSDAQ 오락·문화 N N N N N 3480 510 2 17.17 12553680237 3498220 52.57 3505 3800 3430 3860 2080 2970 3588.59 1.09 0 -36417 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 448 -7.75 1.08 12 27.19 -449.00 3215.00 4025 20240507 -13.54 1934 20250401 79.94 3800 -8.42 20250411 1934 79.94 20250401 4025 -13.54 20240507 1934 79.94 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
9 20250411 091040 57 100.00 KOSDAQ 오락·문화 N N N N N 3760 790 2 26.60 5641561771 1560913 23.46 3505 3800 3440 3860 2080 2970 3614.27 1.09 0 -40932 3710 3340 3060 2690 2410 3525 2875 64 890 500 2070 5 1 12864037 484 -8.37 1.17 12 12.13 -449.00 3215.00 4025 20240507 -6.58 1934 20250401 94.42 3800 -1.05 20250411 1934 94.42 20250401 4025 -6.58 20240507 1934 94.42 20250401 0.68 Y 289010 500 64 억 140318 N N 6272 N 00 N
10 20250410 161027 57 100.00 KOSDAQ 오락·문화 N N N N N 2970 330 2 12.50 21161893054 6509531 764.54 2880 3430 2780 3430 1850 2640 3251.23 1.01 0 12001 3020 2830 2695 2505 2370 2762 2437 64 790 500 1840 5 1 12864037 382 -6.61 0.92 12 50.60 -449.00 3215.00 4025 20240507 -26.21 1934 20250401 53.57 3430 -13.41 20250410 1934 53.57 20250401 4025 -26.21 20240507 1934 53.57 20250401 1.01 Y 289010 500 64 억 129912 N N 6272 N 00 N
11 20250410 151032 57 100.00 KOSDAQ 오락·문화 N N N N N 3070 430 2 16.29 20205310445 6186302 726.57 2880 3430 2780 3430 1850 2640 3266.14 1.01 0 1356 3020 2830 2695 2505 2370 2762 2437 64 790 500 1840 5 1 12864037 395 -6.84 0.95 12 48.09 -449.00 3215.00 4025 20240507 -23.73 1934 20250401 58.74 3430 -10.50 20250410 1934 58.74 20250401 4025 -23.73 20240507 1934 58.74 20250401 1.01 Y 289010 500 64 억 129912 N N 1650 N 00 N
12 20250410 141028 57 100.00 KOSDAQ 오락·문화 N N N N N 3270 630 2 23.86 19062025602 5823398 683.95 2880 3430 2780 3430 1850 2640 3273.35 1.01 0 -16660 3020 2830 2695 2505 2370 2762 2437 64 790 500 1840 5 1 12864037 421 -7.28 1.02 12 45.27 -449.00 3215.00 4025 20240507 -18.76 1934 20250401 69.08 3430 -4.66 20250410 1934 69.08 20250401 4025 -18.76 20240507 1934 69.08 20250401 1.01 Y 289010 500 64 억 129912 N N 1650 N 00 N