ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16380,1630,2,11.05,109806928945,6574524,158.89,14150,18240,13810,19170,10330,14750,16701.91,1.93,0,28411,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1275,39.85,2.55,12,84.45,411.00,6426.00,54800,20240822,-70.11,10460,20241115,56.60,20400,-19.71,20250307,11040,48.37,20250409,54800,-70.11,20240822,10460,56.60,20241115,7.00,Y,476080,100,7 억,,150120,N,N,12756,N,00,N
20250414,151309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16330,1580,2,10.71,108079218850,6468838,156.33,14150,18240,13810,19170,10330,14750,16707.67,1.93,0,17039,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1271,39.73,2.54,12,83.09,411.00,6426.00,54800,20240822,-70.20,10460,20241115,56.12,20400,-19.95,20250307,11040,47.92,20250409,54800,-70.20,20240822,10460,56.12,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,141308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17360,2610,2,17.69,90109344955,5424282,131.09,14150,18240,13810,19170,10330,14750,16612.22,1.93,0,23239,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1351,42.24,2.70,12,69.68,411.00,6426.00,54800,20240822,-68.32,10460,20241115,65.97,20400,-14.90,20250307,11040,57.25,20250409,54800,-68.32,20240822,10460,65.97,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,131305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17260,2510,2,17.02,79774802780,4818595,116.45,14150,18240,13810,19170,10330,14750,16555.61,1.93,0,5570,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1344,42.00,2.69,12,61.90,411.00,6426.00,54800,20240822,-68.50,10460,20241115,65.01,20400,-15.39,20250307,11040,56.34,20250409,54800,-68.50,20240822,10460,65.01,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,121309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17290,2540,2,17.22,46202208675,2915787,70.47,14150,17410,13810,19170,10330,14750,15845.54,1.93,0,14952,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1346,42.07,2.69,12,37.45,411.00,6426.00,54800,20240822,-68.45,10460,20241115,65.30,20400,-15.25,20250307,11040,56.61,20250409,54800,-68.45,20240822,10460,65.30,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14280,-470,5,-3.19,4758619160,337212,8.15,14150,14500,13810,19170,10330,14750,14111.65,1.93,0,15665,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1112,34.74,2.22,12,4.33,411.00,6426.00,54800,20240822,-73.94,10460,20241115,36.52,20400,-30.00,20250307,11040,29.35,20250409,54800,-73.94,20240822,10460,36.52,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,101304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14040,-710,5,-4.81,3266843365,232784,5.63,14150,14250,13810,19170,10330,14750,14033.80,1.93,0,13635,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1093,34.16,2.18,12,2.99,411.00,6426.00,54800,20240822,-74.38,10460,20241115,34.23,20400,-31.18,20250307,11040,27.17,20250409,54800,-74.38,20240822,10460,34.23,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
20250414,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13990,-760,5,-5.15,1587879155,112997,2.73,14150,14210,13900,19170,10330,14750,14052.40,1.93,0,-5526,17196,15972,14016,12792,10836,16585,13405,8,4420,100,9140,10,1,7785000,1089,34.04,2.18,12,1.45,411.00,6426.00,54800,20240822,-74.47,10460,20241115,33.75,20400,-31.42,20250307,11040,26.72,20250409,54800,-74.47,20240822,10460,33.75,20241115,7.00,Y,476080,100,7 억,,150120,N,N,24229,N,00,N
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
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 20250414 161257 57 100.00 KOSDAQ 오락·문화 N N N N N 16380 1630 2 11.05 109806928945 6574524 158.89 14150 18240 13810 19170 10330 14750 16701.91 1.93 0 28411 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1275 39.85 2.55 12 84.45 411.00 6426.00 54800 20240822 -70.11 10460 20241115 56.60 20400 -19.71 20250307 11040 48.37 20250409 54800 -70.11 20240822 10460 56.60 20241115 7.00 Y 476080 100 7 억 150120 N N 12756 N 00 N
3 20250414 151309 57 100.00 KOSDAQ 오락·문화 N N N N N 16330 1580 2 10.71 108079218850 6468838 156.33 14150 18240 13810 19170 10330 14750 16707.67 1.93 0 17039 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1271 39.73 2.54 12 83.09 411.00 6426.00 54800 20240822 -70.20 10460 20241115 56.12 20400 -19.95 20250307 11040 47.92 20250409 54800 -70.20 20240822 10460 56.12 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
4 20250414 141308 57 100.00 KOSDAQ 오락·문화 N N N N N 17360 2610 2 17.69 90109344955 5424282 131.09 14150 18240 13810 19170 10330 14750 16612.22 1.93 0 23239 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1351 42.24 2.70 12 69.68 411.00 6426.00 54800 20240822 -68.32 10460 20241115 65.97 20400 -14.90 20250307 11040 57.25 20250409 54800 -68.32 20240822 10460 65.97 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
5 20250414 131305 57 100.00 KOSDAQ 오락·문화 N N N N N 17260 2510 2 17.02 79774802780 4818595 116.45 14150 18240 13810 19170 10330 14750 16555.61 1.93 0 5570 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1344 42.00 2.69 12 61.90 411.00 6426.00 54800 20240822 -68.50 10460 20241115 65.01 20400 -15.39 20250307 11040 56.34 20250409 54800 -68.50 20240822 10460 65.01 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
6 20250414 121309 57 100.00 KOSDAQ 오락·문화 N N N N N 17290 2540 2 17.22 46202208675 2915787 70.47 14150 17410 13810 19170 10330 14750 15845.54 1.93 0 14952 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1346 42.07 2.69 12 37.45 411.00 6426.00 54800 20240822 -68.45 10460 20241115 65.30 20400 -15.25 20250307 11040 56.61 20250409 54800 -68.45 20240822 10460 65.30 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
7 20250414 111301 57 100.00 KOSDAQ 오락·문화 N N N N N 14280 -470 5 -3.19 4758619160 337212 8.15 14150 14500 13810 19170 10330 14750 14111.65 1.93 0 15665 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1112 34.74 2.22 12 4.33 411.00 6426.00 54800 20240822 -73.94 10460 20241115 36.52 20400 -30.00 20250307 11040 29.35 20250409 54800 -73.94 20240822 10460 36.52 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
8 20250414 101304 57 100.00 KOSDAQ 오락·문화 N N N N N 14040 -710 5 -4.81 3266843365 232784 5.63 14150 14250 13810 19170 10330 14750 14033.80 1.93 0 13635 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1093 34.16 2.18 12 2.99 411.00 6426.00 54800 20240822 -74.38 10460 20241115 34.23 20400 -31.18 20250307 11040 27.17 20250409 54800 -74.38 20240822 10460 34.23 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
9 20250414 091306 57 100.00 KOSDAQ 오락·문화 N N N N N 13990 -760 5 -5.15 1587879155 112997 2.73 14150 14210 13900 19170 10330 14750 14052.40 1.93 0 -5526 17196 15972 14016 12792 10836 16585 13405 8 4420 100 9140 10 1 7785000 1089 34.04 2.18 12 1.45 411.00 6426.00 54800 20240822 -74.47 10460 20241115 33.75 20400 -31.42 20250307 11040 26.72 20250409 54800 -74.47 20240822 10460 33.75 20241115 7.00 Y 476080 100 7 억 150120 N N 24229 N 00 N
10 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
11 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
12 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