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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250407,160352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,523,-27,5,-4.91,181524982,342637,125.79,549,560,501,715,385,550,529.79,1.08,0,22821,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,240,-2.50,0.39,06,0.75,-209.00,1344.00,1880,20240408,-72.18,496,20250217,5.44,754,-30.64,20250221,496,5.44,20250217,800,-34.62,20241101,150,248.67,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,150356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,530,-20,5,-3.64,177840043,335600,123.21,549,560,501,715,385,550,529.92,1.08,0,22132,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,244,-2.54,0.39,06,0.73,-209.00,1344.00,1880,20240408,-71.81,496,20250217,6.85,754,-29.71,20250221,496,6.85,20250217,800,-33.75,20241101,150,253.33,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,140355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,530,-20,5,-3.64,175640447,331441,121.68,549,560,501,715,385,550,529.93,1.08,0,23601,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,244,-2.54,0.39,06,0.72,-209.00,1344.00,1880,20240408,-71.81,496,20250217,6.85,754,-29.71,20250221,496,6.85,20250217,800,-33.75,20241101,150,253.33,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,130352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,528,-22,5,-4.00,160039455,301834,110.81,549,560,501,715,385,550,530.22,1.08,0,17789,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,243,-2.53,0.39,06,0.66,-209.00,1344.00,1880,20240408,-71.91,496,20250217,6.45,754,-29.97,20250221,496,6.45,20250217,800,-34.00,20241101,150,252.00,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,120353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,531,-19,5,-3.45,101253547,191091,70.16,549,549,501,715,385,550,529.87,1.08,0,22718,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,244,-2.54,0.40,06,0.42,-209.00,1344.00,1880,20240408,-71.76,496,20250217,7.06,754,-29.58,20250221,496,7.06,20250217,800,-33.62,20241101,150,254.00,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,110354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,530,-20,5,-3.64,97161096,183387,67.33,549,549,501,715,385,550,529.81,1.08,0,22454,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,244,-2.54,0.39,06,0.40,-209.00,1344.00,1880,20240408,-71.81,496,20250217,6.85,754,-29.71,20250221,496,6.85,20250217,800,-33.75,20241101,150,253.33,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,100354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,528,-22,5,-4.00,84905853,160276,58.84,549,549,501,715,385,550,529.75,1.08,0,12226,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,243,-2.53,0.39,06,0.35,-209.00,1344.00,1880,20240408,-71.91,496,20250217,6.45,754,-29.97,20250221,496,6.45,20250217,800,-34.00,20241101,150,252.00,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250407,090354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,539,-11,5,-2.00,3964679,7305,2.68,549,549,539,715,385,550,542.73,1.08,0,-2684,572,561,545,534,518,566,539,230,165,500,330,1,1,45957058,248,-2.58,0.40,06,0.02,-209.00,1344.00,1880,20240408,-71.33,496,20250217,8.67,754,-28.51,20250221,496,8.67,20250217,800,-32.62,20241101,150,259.33,20240906,0.00,Y,032800,500,229 억,,498286,N,N,0,N,00,N
20250404,160353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,550,15,2,2.80,149068541,272311,398.45,529,556,529,695,375,535,547.42,0.99,0,49534,549,541,536,528,523,539,526,230,160,500,320,1,1,45957058,253,-2.63,0.41,06,0.59,-209.00,1344.00,1880,20240408,-70.74,496,20250217,10.89,754,-27.06,20250221,496,10.89,20250217,800,-31.25,20241101,150,266.67,20240906,0.00,Y,032800,500,229 억,,453931,N,N,0,N,00,N
20250404,150355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,546,11,2,2.06,123117544,225192,329.51,529,556,529,695,375,535,546.72,0.99,0,12676,549,541,536,528,523,539,526,230,160,500,320,1,1,45957058,251,-2.61,0.41,06,0.49,-209.00,1344.00,1880,20240408,-70.96,496,20250217,10.08,754,-27.59,20250221,496,10.08,20250217,800,-31.75,20241101,150,264.00,20240906,0.00,Y,032800,500,229 억,,453931,N,N,0,N,00,N
20250404,140356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,542,7,2,1.31,119524568,218605,319.87,529,556,529,695,375,535,546.76,0.99,0,11258,549,541,536,528,523,539,526,230,160,500,320,1,1,45957058,249,-2.59,0.40,06,0.48,-209.00,1344.00,1880,20240408,-71.17,496,20250217,9.27,754,-28.12,20250221,496,9.27,20250217,800,-32.25,20241101,150,261.33,20240906,0.00,Y,032800,500,229 억,,453931,N,N,0,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 20250407 160352 57 100.00 KOSDAQ 오락·문화 N N N N N 523 -27 5 -4.91 181524982 342637 125.79 549 560 501 715 385 550 529.79 1.08 0 22821 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 240 -2.50 0.39 06 0.75 -209.00 1344.00 1880 20240408 -72.18 496 20250217 5.44 754 -30.64 20250221 496 5.44 20250217 800 -34.62 20241101 150 248.67 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
3 20250407 150356 57 100.00 KOSDAQ 오락·문화 N N N N N 530 -20 5 -3.64 177840043 335600 123.21 549 560 501 715 385 550 529.92 1.08 0 22132 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 244 -2.54 0.39 06 0.73 -209.00 1344.00 1880 20240408 -71.81 496 20250217 6.85 754 -29.71 20250221 496 6.85 20250217 800 -33.75 20241101 150 253.33 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
4 20250407 140355 57 100.00 KOSDAQ 오락·문화 N N N N N 530 -20 5 -3.64 175640447 331441 121.68 549 560 501 715 385 550 529.93 1.08 0 23601 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 244 -2.54 0.39 06 0.72 -209.00 1344.00 1880 20240408 -71.81 496 20250217 6.85 754 -29.71 20250221 496 6.85 20250217 800 -33.75 20241101 150 253.33 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
5 20250407 130352 57 100.00 KOSDAQ 오락·문화 N N N N N 528 -22 5 -4.00 160039455 301834 110.81 549 560 501 715 385 550 530.22 1.08 0 17789 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 243 -2.53 0.39 06 0.66 -209.00 1344.00 1880 20240408 -71.91 496 20250217 6.45 754 -29.97 20250221 496 6.45 20250217 800 -34.00 20241101 150 252.00 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
6 20250407 120353 57 100.00 KOSDAQ 오락·문화 N N N N N 531 -19 5 -3.45 101253547 191091 70.16 549 549 501 715 385 550 529.87 1.08 0 22718 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 244 -2.54 0.40 06 0.42 -209.00 1344.00 1880 20240408 -71.76 496 20250217 7.06 754 -29.58 20250221 496 7.06 20250217 800 -33.62 20241101 150 254.00 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
7 20250407 110354 57 100.00 KOSDAQ 오락·문화 N N N N N 530 -20 5 -3.64 97161096 183387 67.33 549 549 501 715 385 550 529.81 1.08 0 22454 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 244 -2.54 0.39 06 0.40 -209.00 1344.00 1880 20240408 -71.81 496 20250217 6.85 754 -29.71 20250221 496 6.85 20250217 800 -33.75 20241101 150 253.33 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
8 20250407 100354 57 100.00 KOSDAQ 오락·문화 N N N N N 528 -22 5 -4.00 84905853 160276 58.84 549 549 501 715 385 550 529.75 1.08 0 12226 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 243 -2.53 0.39 06 0.35 -209.00 1344.00 1880 20240408 -71.91 496 20250217 6.45 754 -29.97 20250221 496 6.45 20250217 800 -34.00 20241101 150 252.00 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
9 20250407 090354 57 100.00 KOSDAQ 오락·문화 N N N N N 539 -11 5 -2.00 3964679 7305 2.68 549 549 539 715 385 550 542.73 1.08 0 -2684 572 561 545 534 518 566 539 230 165 500 330 1 1 45957058 248 -2.58 0.40 06 0.02 -209.00 1344.00 1880 20240408 -71.33 496 20250217 8.67 754 -28.51 20250221 496 8.67 20250217 800 -32.62 20241101 150 259.33 20240906 0.00 Y 032800 500 229 억 498286 N N 0 N 00 N
10 20250404 160353 57 100.00 KOSDAQ 오락·문화 N N N N N 550 15 2 2.80 149068541 272311 398.45 529 556 529 695 375 535 547.42 0.99 0 49534 549 541 536 528 523 539 526 230 160 500 320 1 1 45957058 253 -2.63 0.41 06 0.59 -209.00 1344.00 1880 20240408 -70.74 496 20250217 10.89 754 -27.06 20250221 496 10.89 20250217 800 -31.25 20241101 150 266.67 20240906 0.00 Y 032800 500 229 억 453931 N N 0 N 00 N
11 20250404 150355 57 100.00 KOSDAQ 오락·문화 N N N N N 546 11 2 2.06 123117544 225192 329.51 529 556 529 695 375 535 546.72 0.99 0 12676 549 541 536 528 523 539 526 230 160 500 320 1 1 45957058 251 -2.61 0.41 06 0.49 -209.00 1344.00 1880 20240408 -70.96 496 20250217 10.08 754 -27.59 20250221 496 10.08 20250217 800 -31.75 20241101 150 264.00 20240906 0.00 Y 032800 500 229 억 453931 N N 0 N 00 N
12 20250404 140356 57 100.00 KOSDAQ 오락·문화 N N N N N 542 7 2 1.31 119524568 218605 319.87 529 556 529 695 375 535 546.76 0.99 0 11258 549 541 536 528 523 539 526 230 160 500 320 1 1 45957058 249 -2.59 0.40 06 0.48 -209.00 1344.00 1880 20240408 -71.17 496 20250217 9.27 754 -28.12 20250221 496 9.27 20250217 800 -32.25 20241101 150 261.33 20240906 0.00 Y 032800 500 229 억 453931 N N 0 N 00 N