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
408900/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
20250411,161155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,39001879625,11645307,2409.91,2710,3580,2710,3580,1930,2755,3349.11,2.22,0,-197825,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,35.58,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,45349,N,00,N
20250411,151206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,38742816505,11572943,2394.93,2710,3580,2710,3580,1930,2755,3347.71,2.22,0,-181427,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,35.36,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,141204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,37890815885,11334954,2345.68,2710,3580,2710,3580,1930,2755,3342.83,2.22,0,-180256,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,34.63,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,131206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3335,580,2,21.05,29875563187,9032741,1869.26,2710,3495,2710,3580,1930,2755,3307.47,2.22,0,-381371,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1092,1111.67,2.78,12,27.60,3.00,1199.00,12500,20240409,-73.32,2225,20240909,49.89,4380,-23.86,20250307,2295,45.32,20250203,11160,-70.12,20240412,2225,49.89,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,121207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,675,2,24.50,17738178346,5457485,1129.39,2710,3445,2710,3580,1930,2755,3250.25,2.22,0,-350462,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1123,1143.33,2.86,12,16.67,3.00,1199.00,12500,20240409,-72.56,2225,20240909,54.16,4380,-21.69,20250307,2295,49.46,20250203,11160,-69.27,20240412,2225,54.16,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,111207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,0,3,0.00,503884480,183026,37.88,2710,2790,2710,3580,1930,2755,2753.08,2.22,0,-9557,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,902,918.33,2.30,12,0.56,3.00,1199.00,12500,20240409,-77.96,2225,20240909,23.82,4380,-37.10,20250307,2295,20.04,20250203,11160,-75.31,20240412,2225,23.82,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,101210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2740,-15,5,-0.54,311888415,113450,23.48,2710,2780,2710,3580,1930,2755,2749.13,2.22,0,-294,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,897,913.33,2.29,12,0.35,3.00,1199.00,12500,20240409,-78.08,2225,20240909,23.15,4380,-37.44,20250307,2295,19.39,20250203,11160,-75.45,20240412,2225,23.15,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,091213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,10,2,0.36,64568690,23389,4.84,2710,2780,2710,3580,1930,2755,2760.64,2.22,0,244,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,905,921.67,2.31,12,0.07,3.00,1199.00,12500,20240409,-77.88,2225,20240909,24.27,4380,-36.87,20250307,2295,20.48,20250203,11160,-75.22,20240412,2225,24.27,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250410,161200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,150,2,5.76,1295264315,473464,90.14,2720,2800,2665,3385,1825,2605,2735.70,1.71,0,150093,2898,2751,2673,2526,2448,2712,2487,33,780,100,1610,5,1,32729532,902,918.33,2.30,12,1.45,3.00,1199.00,12500,20240409,-77.96,2225,20240909,23.82,4380,-37.10,20250307,2295,20.04,20250203,11160,-75.31,20240412,2225,23.82,20240909,3.77,Y,408900,100,32 억,,559082,N,N,5781,N,00,N
20250410,151206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2770,165,2,6.33,1264395075,462270,88.01,2720,2800,2665,3385,1825,2605,2735.19,1.71,0,147076,2898,2751,2673,2526,2448,2712,2487,33,780,100,1610,5,1,32729532,907,923.33,2.31,12,1.41,3.00,1199.00,12500,20240409,-77.84,2225,20240909,24.49,4380,-36.76,20250307,2295,20.70,20250203,11160,-75.18,20240412,2225,24.49,20240909,3.77,Y,408900,100,32 억,,559082,N,N,13817,N,00,N
20250410,141201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,160,2,6.14,1158955283,424113,80.75,2720,2800,2665,3385,1825,2605,2732.66,1.71,0,124862,2898,2751,2673,2526,2448,2712,2487,33,780,100,1610,5,1,32729532,905,921.67,2.31,12,1.30,3.00,1199.00,12500,20240409,-77.88,2225,20240909,24.27,4380,-36.87,20250307,2295,20.48,20250203,11160,-75.22,20240412,2225,24.27,20240909,3.77,Y,408900,100,32 억,,559082,N,N,13817,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 161155 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 39001879625 11645307 2409.91 2710 3580 2710 3580 1930 2755 3349.11 2.22 0 -197825 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 35.58 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 45349 N 00 N
3 20250411 151206 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 38742816505 11572943 2394.93 2710 3580 2710 3580 1930 2755 3347.71 2.22 0 -181427 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 35.36 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
4 20250411 141204 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 37890815885 11334954 2345.68 2710 3580 2710 3580 1930 2755 3342.83 2.22 0 -180256 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 34.63 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
5 20250411 131206 57 100.00 KOSDAQ 오락·문화 N N N N N 3335 580 2 21.05 29875563187 9032741 1869.26 2710 3495 2710 3580 1930 2755 3307.47 2.22 0 -381371 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1092 1111.67 2.78 12 27.60 3.00 1199.00 12500 20240409 -73.32 2225 20240909 49.89 4380 -23.86 20250307 2295 45.32 20250203 11160 -70.12 20240412 2225 49.89 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
6 20250411 121207 57 100.00 KOSDAQ 오락·문화 N N N N N 3430 675 2 24.50 17738178346 5457485 1129.39 2710 3445 2710 3580 1930 2755 3250.25 2.22 0 -350462 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1123 1143.33 2.86 12 16.67 3.00 1199.00 12500 20240409 -72.56 2225 20240909 54.16 4380 -21.69 20250307 2295 49.46 20250203 11160 -69.27 20240412 2225 54.16 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
7 20250411 111207 57 100.00 KOSDAQ 오락·문화 N N N N N 2755 0 3 0.00 503884480 183026 37.88 2710 2790 2710 3580 1930 2755 2753.08 2.22 0 -9557 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 902 918.33 2.30 12 0.56 3.00 1199.00 12500 20240409 -77.96 2225 20240909 23.82 4380 -37.10 20250307 2295 20.04 20250203 11160 -75.31 20240412 2225 23.82 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
8 20250411 101210 57 100.00 KOSDAQ 오락·문화 N N N N N 2740 -15 5 -0.54 311888415 113450 23.48 2710 2780 2710 3580 1930 2755 2749.13 2.22 0 -294 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 897 913.33 2.29 12 0.35 3.00 1199.00 12500 20240409 -78.08 2225 20240909 23.15 4380 -37.44 20250307 2295 19.39 20250203 11160 -75.45 20240412 2225 23.15 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
9 20250411 091213 57 100.00 KOSDAQ 오락·문화 N N N N N 2765 10 2 0.36 64568690 23389 4.84 2710 2780 2710 3580 1930 2755 2760.64 2.22 0 244 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 905 921.67 2.31 12 0.07 3.00 1199.00 12500 20240409 -77.88 2225 20240909 24.27 4380 -36.87 20250307 2295 20.48 20250203 11160 -75.22 20240412 2225 24.27 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
10 20250410 161200 57 100.00 KOSDAQ 오락·문화 N N N N N 2755 150 2 5.76 1295264315 473464 90.14 2720 2800 2665 3385 1825 2605 2735.70 1.71 0 150093 2898 2751 2673 2526 2448 2712 2487 33 780 100 1610 5 1 32729532 902 918.33 2.30 12 1.45 3.00 1199.00 12500 20240409 -77.96 2225 20240909 23.82 4380 -37.10 20250307 2295 20.04 20250203 11160 -75.31 20240412 2225 23.82 20240909 3.77 Y 408900 100 32 억 559082 N N 5781 N 00 N
11 20250410 151206 57 100.00 KOSDAQ 오락·문화 N N N N N 2770 165 2 6.33 1264395075 462270 88.01 2720 2800 2665 3385 1825 2605 2735.19 1.71 0 147076 2898 2751 2673 2526 2448 2712 2487 33 780 100 1610 5 1 32729532 907 923.33 2.31 12 1.41 3.00 1199.00 12500 20240409 -77.84 2225 20240909 24.49 4380 -36.76 20250307 2295 20.70 20250203 11160 -75.18 20240412 2225 24.49 20240909 3.77 Y 408900 100 32 억 559082 N N 13817 N 00 N
12 20250410 141201 57 100.00 KOSDAQ 오락·문화 N N N N N 2765 160 2 6.14 1158955283 424113 80.75 2720 2800 2665 3385 1825 2605 2732.66 1.71 0 124862 2898 2751 2673 2526 2448 2712 2487 33 780 100 1610 5 1 32729532 905 921.67 2.31 12 1.30 3.00 1199.00 12500 20240409 -77.88 2225 20240909 24.27 4380 -36.87 20250307 2295 20.48 20250203 11160 -75.22 20240412 2225 24.27 20240909 3.77 Y 408900 100 32 억 559082 N N 13817 N 00 N