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
476080/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
20250411,161251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14750,2620,2,21.60,58750812030,4137828,3459.98,12140,15240,12060,15760,8500,12130,14198.16,3.12,0,-149858,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,1148,35.89,2.30,12,53.15,411.00,6426.00,54800,20240822,-73.08,10460,20241115,41.01,20400,-27.70,20250307,11040,33.61,20250409,54800,-73.08,20240822,10460,41.01,20241115,7.36,Y,476080,100,7 억,,242588,N,N,24229,N,00,N
20250411,151303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14860,2730,2,22.51,56990678395,4018559,3360.25,12140,15240,12060,15760,8500,12130,14181.87,3.12,0,-158164,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,1157,36.16,2.31,12,51.62,411.00,6426.00,54800,20240822,-72.88,10460,20241115,42.07,20400,-27.16,20250307,11040,34.60,20250409,54800,-72.88,20240822,10460,42.07,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,141302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14650,2520,2,20.77,41916227465,3008083,2515.31,12140,14810,12060,15760,8500,12130,13934.53,3.12,0,-160900,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,1141,35.64,2.28,12,38.64,411.00,6426.00,54800,20240822,-73.27,10460,20241115,40.06,20400,-28.19,20250307,11040,32.70,20250409,54800,-73.27,20240822,10460,40.06,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,131303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13780,1650,2,13.60,28799964525,2094996,1751.80,12140,14460,12060,15760,8500,12130,13747.03,3.12,0,-166040,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,1073,33.53,2.14,12,26.91,411.00,6426.00,54800,20240822,-74.85,10460,20241115,31.74,20400,-32.45,20250307,11040,24.82,20250409,54800,-74.85,20240822,10460,31.74,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,121304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12850,720,2,5.94,3522058015,277020,231.64,12140,13200,12060,15760,8500,12130,12714.09,3.12,0,-82457,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,1000,31.27,2.00,12,3.56,411.00,6426.00,54800,20240822,-76.55,10460,20241115,22.85,20400,-37.01,20250307,11040,16.39,20250409,54800,-76.55,20240822,10460,22.85,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,111304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12250,120,2,0.99,660492740,53884,45.06,12140,12430,12060,15760,8500,12130,12257.68,3.12,0,-18391,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,954,29.81,1.91,12,0.69,411.00,6426.00,54800,20240822,-77.65,10460,20241115,17.11,20400,-39.95,20250307,11040,10.96,20250409,54800,-77.65,20240822,10460,17.11,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,101307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12250,120,2,0.99,501983600,40920,34.22,12140,12430,12060,15760,8500,12130,12267.44,3.12,0,-15488,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,954,29.81,1.91,12,0.53,411.00,6426.00,54800,20240822,-77.65,10460,20241115,17.11,20400,-39.95,20250307,11040,10.96,20250409,54800,-77.65,20240822,10460,17.11,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250411,091311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12320,190,2,1.57,263861255,21431,17.92,12140,12430,12060,15760,8500,12130,12312.13,3.12,0,-7432,12556,12342,11976,11762,11396,12450,11870,8,3630,100,7520,10,1,7785000,959,29.98,1.92,12,0.28,411.00,6426.00,54800,20240822,-77.52,10460,20241115,17.78,20400,-39.61,20250307,11040,11.59,20250409,54800,-77.52,20240822,10460,17.78,20241115,7.36,Y,476080,100,7 억,,242588,N,N,1896,N,00,N
20250410,161256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12130,900,2,8.01,1435053920,119591,80.64,11880,12190,11610,14590,7870,11230,11999.51,2.40,0,52004,12383,11806,11423,10846,10463,11615,10655,8,3360,100,6960,10,1,7785000,944,29.51,1.89,12,1.54,411.00,6426.00,54800,20240822,-77.86,10460,20241115,15.97,20400,-40.54,20250307,11040,9.87,20250409,54800,-77.86,20240822,10460,15.97,20241115,7.48,Y,476080,100,7 억,,186536,N,N,1896,N,00,N
20250410,151303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12190,960,2,8.55,1354066730,112914,76.14,11880,12190,11610,14590,7870,11230,11992.02,2.40,0,50443,12383,11806,11423,10846,10463,11615,10655,8,3360,100,6960,10,1,7785000,949,29.66,1.90,12,1.45,411.00,6426.00,54800,20240822,-77.76,10460,20241115,16.54,20400,-40.25,20250307,11040,10.42,20250409,54800,-77.76,20240822,10460,16.54,20241115,7.48,Y,476080,100,7 억,,186536,N,N,6322,N,00,N
20250410,141258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12120,890,2,7.93,1173546645,98028,66.10,11880,12190,11610,14590,7870,11230,11971.55,2.40,0,39372,12383,11806,11423,10846,10463,11615,10655,8,3360,100,6960,10,1,7785000,944,29.49,1.89,12,1.26,411.00,6426.00,54800,20240822,-77.88,10460,20241115,15.87,20400,-40.59,20250307,11040,9.78,20250409,54800,-77.88,20240822,10460,15.87,20241115,7.48,Y,476080,100,7 억,,186536,N,N,6322,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 161251 57 100.00 KOSDAQ 오락·문화 N N N N N 14750 2620 2 21.60 58750812030 4137828 3459.98 12140 15240 12060 15760 8500 12130 14198.16 3.12 0 -149858 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 1148 35.89 2.30 12 53.15 411.00 6426.00 54800 20240822 -73.08 10460 20241115 41.01 20400 -27.70 20250307 11040 33.61 20250409 54800 -73.08 20240822 10460 41.01 20241115 7.36 Y 476080 100 7 억 242588 N N 24229 N 00 N
3 20250411 151303 57 100.00 KOSDAQ 오락·문화 N N N N N 14860 2730 2 22.51 56990678395 4018559 3360.25 12140 15240 12060 15760 8500 12130 14181.87 3.12 0 -158164 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 1157 36.16 2.31 12 51.62 411.00 6426.00 54800 20240822 -72.88 10460 20241115 42.07 20400 -27.16 20250307 11040 34.60 20250409 54800 -72.88 20240822 10460 42.07 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
4 20250411 141302 57 100.00 KOSDAQ 오락·문화 N N N N N 14650 2520 2 20.77 41916227465 3008083 2515.31 12140 14810 12060 15760 8500 12130 13934.53 3.12 0 -160900 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 1141 35.64 2.28 12 38.64 411.00 6426.00 54800 20240822 -73.27 10460 20241115 40.06 20400 -28.19 20250307 11040 32.70 20250409 54800 -73.27 20240822 10460 40.06 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
5 20250411 131303 57 100.00 KOSDAQ 오락·문화 N N N N N 13780 1650 2 13.60 28799964525 2094996 1751.80 12140 14460 12060 15760 8500 12130 13747.03 3.12 0 -166040 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 1073 33.53 2.14 12 26.91 411.00 6426.00 54800 20240822 -74.85 10460 20241115 31.74 20400 -32.45 20250307 11040 24.82 20250409 54800 -74.85 20240822 10460 31.74 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
6 20250411 121304 57 100.00 KOSDAQ 오락·문화 N N N N N 12850 720 2 5.94 3522058015 277020 231.64 12140 13200 12060 15760 8500 12130 12714.09 3.12 0 -82457 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 1000 31.27 2.00 12 3.56 411.00 6426.00 54800 20240822 -76.55 10460 20241115 22.85 20400 -37.01 20250307 11040 16.39 20250409 54800 -76.55 20240822 10460 22.85 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
7 20250411 111304 57 100.00 KOSDAQ 오락·문화 N N N N N 12250 120 2 0.99 660492740 53884 45.06 12140 12430 12060 15760 8500 12130 12257.68 3.12 0 -18391 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 954 29.81 1.91 12 0.69 411.00 6426.00 54800 20240822 -77.65 10460 20241115 17.11 20400 -39.95 20250307 11040 10.96 20250409 54800 -77.65 20240822 10460 17.11 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
8 20250411 101307 57 100.00 KOSDAQ 오락·문화 N N N N N 12250 120 2 0.99 501983600 40920 34.22 12140 12430 12060 15760 8500 12130 12267.44 3.12 0 -15488 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 954 29.81 1.91 12 0.53 411.00 6426.00 54800 20240822 -77.65 10460 20241115 17.11 20400 -39.95 20250307 11040 10.96 20250409 54800 -77.65 20240822 10460 17.11 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
9 20250411 091311 57 100.00 KOSDAQ 오락·문화 N N N N N 12320 190 2 1.57 263861255 21431 17.92 12140 12430 12060 15760 8500 12130 12312.13 3.12 0 -7432 12556 12342 11976 11762 11396 12450 11870 8 3630 100 7520 10 1 7785000 959 29.98 1.92 12 0.28 411.00 6426.00 54800 20240822 -77.52 10460 20241115 17.78 20400 -39.61 20250307 11040 11.59 20250409 54800 -77.52 20240822 10460 17.78 20241115 7.36 Y 476080 100 7 억 242588 N N 1896 N 00 N
10 20250410 161256 57 100.00 KOSDAQ 오락·문화 N N N N N 12130 900 2 8.01 1435053920 119591 80.64 11880 12190 11610 14590 7870 11230 11999.51 2.40 0 52004 12383 11806 11423 10846 10463 11615 10655 8 3360 100 6960 10 1 7785000 944 29.51 1.89 12 1.54 411.00 6426.00 54800 20240822 -77.86 10460 20241115 15.97 20400 -40.54 20250307 11040 9.87 20250409 54800 -77.86 20240822 10460 15.97 20241115 7.48 Y 476080 100 7 억 186536 N N 1896 N 00 N
11 20250410 151303 57 100.00 KOSDAQ 오락·문화 N N N N N 12190 960 2 8.55 1354066730 112914 76.14 11880 12190 11610 14590 7870 11230 11992.02 2.40 0 50443 12383 11806 11423 10846 10463 11615 10655 8 3360 100 6960 10 1 7785000 949 29.66 1.90 12 1.45 411.00 6426.00 54800 20240822 -77.76 10460 20241115 16.54 20400 -40.25 20250307 11040 10.42 20250409 54800 -77.76 20240822 10460 16.54 20241115 7.48 Y 476080 100 7 억 186536 N N 6322 N 00 N
12 20250410 141258 57 100.00 KOSDAQ 오락·문화 N N N N N 12120 890 2 7.93 1173546645 98028 66.10 11880 12190 11610 14590 7870 11230 11971.55 2.40 0 39372 12383 11806 11423 10846 10463 11615 10655 8 3360 100 6960 10 1 7785000 944 29.49 1.89 12 1.26 411.00 6426.00 54800 20240822 -77.88 10460 20241115 15.87 20400 -40.59 20250307 11040 9.78 20250409 54800 -77.88 20240822 10460 15.87 20241115 7.48 Y 476080 100 7 억 186536 N N 6322 N 00 N