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
473980/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
20250411,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24350,-350,5,-1.42,2572545550,106301,47.69,24000,24900,23700,32100,17300,24700,24199.86,5.99,0,-24151,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2646,23.83,3.05,12,0.98,1022.00,7982.00,27450,20250404,-11.29,14620,20241120,66.55,27450,-11.29,20250404,16830,44.68,20250109,27450,-11.29,20250404,14620,66.55,20241120,2.09,Y,473980,500,54 억,,651471,N,N,2666,N,00,N
20250411,151259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24150,-550,5,-2.23,2444162650,101010,45.32,24000,24900,23700,32100,17300,24700,24196.74,5.99,0,-22046,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2625,23.63,3.03,12,0.93,1022.00,7982.00,27450,20250404,-12.02,14620,20241120,65.18,27450,-12.02,20250404,16830,43.49,20250109,27450,-12.02,20250404,14620,65.18,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24100,-600,5,-2.43,2089373400,86225,38.68,24000,24900,23700,32100,17300,24700,24231.10,5.99,0,-10379,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2619,23.58,3.02,12,0.79,1022.00,7982.00,27450,20250404,-12.20,14620,20241120,64.84,27450,-12.20,20250404,16830,43.20,20250109,27450,-12.20,20250404,14620,64.84,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,131258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24350,-350,5,-1.42,1892868975,78115,35.05,24000,24900,23700,32100,17300,24700,24231.22,5.99,0,-9237,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2646,23.83,3.05,12,0.72,1022.00,7982.00,27450,20250404,-11.29,14620,20241120,66.55,27450,-11.29,20250404,16830,44.68,20250109,27450,-11.29,20250404,14620,66.55,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,121300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-150,5,-0.61,1578596875,65182,29.24,24000,24900,23700,32100,17300,24700,24217.55,5.99,0,-8845,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2668,24.02,3.08,12,0.60,1022.00,7982.00,27450,20250404,-10.56,14620,20241120,67.92,27450,-10.56,20250404,16830,45.87,20250109,27450,-10.56,20250404,14620,67.92,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,111259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23900,-800,5,-3.24,860413075,35747,16.04,24000,24700,23700,32100,17300,24700,24067.75,5.99,0,-574,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2597,23.39,2.99,12,0.33,1022.00,7982.00,27450,20250404,-12.93,14620,20241120,63.47,27450,-12.93,20250404,16830,42.01,20250109,27450,-12.93,20250404,14620,63.47,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,101303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24000,-700,5,-2.83,615388400,25489,11.44,24000,24700,23850,32100,17300,24700,24141.10,5.99,0,-1312,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2608,23.48,3.01,12,0.23,1022.00,7982.00,27450,20250404,-12.57,14620,20241120,64.16,27450,-12.57,20250404,16830,42.60,20250109,27450,-12.57,20250404,14620,64.16,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24350,-350,5,-1.42,130378900,5345,2.40,24000,24700,23950,32100,17300,24700,24386.83,5.99,0,-197,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2646,23.83,3.05,12,0.05,1022.00,7982.00,27450,20250404,-11.29,14620,20241120,66.55,27450,-11.29,20250404,16830,44.68,20250109,27450,-11.29,20250404,14620,66.55,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250410,161252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24700,2800,2,12.79,5352629650,222899,86.96,23400,24700,22900,28450,15350,21900,24013.13,6.00,0,11512,24366,23132,22266,21032,20166,22700,20600,54,6550,500,15760,50,1,10867617,2684,24.17,3.09,12,2.05,1022.00,7982.00,27450,20250404,-10.02,14620,20241120,68.95,27450,-10.02,20250404,16830,46.76,20250109,27450,-10.02,20250404,14620,68.95,20241120,2.16,Y,473980,500,54 억,,651667,N,N,3681,N,00,N
20250410,151259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,2500,2,11.42,5020591700,209415,81.70,23400,24700,22900,28450,15350,21900,23974.37,6.00,0,13370,24366,23132,22266,21032,20166,22700,20600,54,6550,500,15760,50,1,10867617,2652,23.87,3.06,12,1.93,1022.00,7982.00,27450,20250404,-11.11,14620,20241120,66.89,27450,-11.11,20250404,16830,44.98,20250109,27450,-11.11,20250404,14620,66.89,20241120,2.16,Y,473980,500,54 억,,651667,N,N,3110,N,00,N
20250410,141254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24150,2250,2,10.27,4541621600,189744,74.02,23400,24700,22900,28450,15350,21900,23935.52,6.00,0,12290,24366,23132,22266,21032,20166,22700,20600,54,6550,500,15760,50,1,10867617,2625,23.63,3.03,12,1.75,1022.00,7982.00,27450,20250404,-12.02,14620,20241120,65.18,27450,-12.02,20250404,16830,43.49,20250109,27450,-12.02,20250404,14620,65.18,20241120,2.16,Y,473980,500,54 억,,651667,N,N,3110,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 161247 57 100.00 KOSDAQ 오락·문화 N N N N N 24350 -350 5 -1.42 2572545550 106301 47.69 24000 24900 23700 32100 17300 24700 24199.86 5.99 0 -24151 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2646 23.83 3.05 12 0.98 1022.00 7982.00 27450 20250404 -11.29 14620 20241120 66.55 27450 -11.29 20250404 16830 44.68 20250109 27450 -11.29 20250404 14620 66.55 20241120 2.09 Y 473980 500 54 억 651471 N N 2666 N 00 N
3 20250411 151259 57 100.00 KOSDAQ 오락·문화 N N N N N 24150 -550 5 -2.23 2444162650 101010 45.32 24000 24900 23700 32100 17300 24700 24196.74 5.99 0 -22046 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2625 23.63 3.03 12 0.93 1022.00 7982.00 27450 20250404 -12.02 14620 20241120 65.18 27450 -12.02 20250404 16830 43.49 20250109 27450 -12.02 20250404 14620 65.18 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
4 20250411 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 24100 -600 5 -2.43 2089373400 86225 38.68 24000 24900 23700 32100 17300 24700 24231.10 5.99 0 -10379 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2619 23.58 3.02 12 0.79 1022.00 7982.00 27450 20250404 -12.20 14620 20241120 64.84 27450 -12.20 20250404 16830 43.20 20250109 27450 -12.20 20250404 14620 64.84 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
5 20250411 131258 57 100.00 KOSDAQ 오락·문화 N N N N N 24350 -350 5 -1.42 1892868975 78115 35.05 24000 24900 23700 32100 17300 24700 24231.22 5.99 0 -9237 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2646 23.83 3.05 12 0.72 1022.00 7982.00 27450 20250404 -11.29 14620 20241120 66.55 27450 -11.29 20250404 16830 44.68 20250109 27450 -11.29 20250404 14620 66.55 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
6 20250411 121300 57 100.00 KOSDAQ 오락·문화 N N N N N 24550 -150 5 -0.61 1578596875 65182 29.24 24000 24900 23700 32100 17300 24700 24217.55 5.99 0 -8845 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2668 24.02 3.08 12 0.60 1022.00 7982.00 27450 20250404 -10.56 14620 20241120 67.92 27450 -10.56 20250404 16830 45.87 20250109 27450 -10.56 20250404 14620 67.92 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
7 20250411 111259 57 100.00 KOSDAQ 오락·문화 N N N N N 23900 -800 5 -3.24 860413075 35747 16.04 24000 24700 23700 32100 17300 24700 24067.75 5.99 0 -574 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2597 23.39 2.99 12 0.33 1022.00 7982.00 27450 20250404 -12.93 14620 20241120 63.47 27450 -12.93 20250404 16830 42.01 20250109 27450 -12.93 20250404 14620 63.47 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
8 20250411 101303 57 100.00 KOSDAQ 오락·문화 N N N N N 24000 -700 5 -2.83 615388400 25489 11.44 24000 24700 23850 32100 17300 24700 24141.10 5.99 0 -1312 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2608 23.48 3.01 12 0.23 1022.00 7982.00 27450 20250404 -12.57 14620 20241120 64.16 27450 -12.57 20250404 16830 42.60 20250109 27450 -12.57 20250404 14620 64.16 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
9 20250411 091306 57 100.00 KOSDAQ 오락·문화 N N N N N 24350 -350 5 -1.42 130378900 5345 2.40 24000 24700 23950 32100 17300 24700 24386.83 5.99 0 -197 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2646 23.83 3.05 12 0.05 1022.00 7982.00 27450 20250404 -11.29 14620 20241120 66.55 27450 -11.29 20250404 16830 44.68 20250109 27450 -11.29 20250404 14620 66.55 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
10 20250410 161252 57 100.00 KOSDAQ 오락·문화 N N N N N 24700 2800 2 12.79 5352629650 222899 86.96 23400 24700 22900 28450 15350 21900 24013.13 6.00 0 11512 24366 23132 22266 21032 20166 22700 20600 54 6550 500 15760 50 1 10867617 2684 24.17 3.09 12 2.05 1022.00 7982.00 27450 20250404 -10.02 14620 20241120 68.95 27450 -10.02 20250404 16830 46.76 20250109 27450 -10.02 20250404 14620 68.95 20241120 2.16 Y 473980 500 54 억 651667 N N 3681 N 00 N
11 20250410 151259 57 100.00 KOSDAQ 오락·문화 N N N N N 24400 2500 2 11.42 5020591700 209415 81.70 23400 24700 22900 28450 15350 21900 23974.37 6.00 0 13370 24366 23132 22266 21032 20166 22700 20600 54 6550 500 15760 50 1 10867617 2652 23.87 3.06 12 1.93 1022.00 7982.00 27450 20250404 -11.11 14620 20241120 66.89 27450 -11.11 20250404 16830 44.98 20250109 27450 -11.11 20250404 14620 66.89 20241120 2.16 Y 473980 500 54 억 651667 N N 3110 N 00 N
12 20250410 141254 57 100.00 KOSDAQ 오락·문화 N N N N N 24150 2250 2 10.27 4541621600 189744 74.02 23400 24700 22900 28450 15350 21900 23935.52 6.00 0 12290 24366 23132 22266 21032 20166 22700 20600 54 6550 500 15760 50 1 10867617 2625 23.63 3.03 12 1.75 1022.00 7982.00 27450 20250404 -12.02 14620 20241120 65.18 27450 -12.02 20250404 16830 43.49 20250109 27450 -12.02 20250404 14620 65.18 20241120 2.16 Y 473980 500 54 억 651667 N N 3110 N 00 N