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
322780/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
20250407,161034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,950,1,2,0.11,308226020,324703,136.99,948,963,940,1233,665,949,949.26,1.82,0,78497,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,360,-1.44,1.07,12,0.86,-659.00,892.00,1860,20240328,-48.92,661,20240906,43.72,1141,-16.74,20250324,711,33.61,20250102,1765,-46.18,20240408,661,43.72,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,151041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,954,5,2,0.53,299565549,315589,133.15,948,963,940,1233,665,949,949.23,1.82,0,79024,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,362,-1.45,1.07,12,0.83,-659.00,892.00,1860,20240328,-48.71,661,20240906,44.33,1141,-16.39,20250324,711,34.18,20250102,1765,-45.95,20240408,661,44.33,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,141038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,949,0,3,0.00,247500710,260846,110.05,948,963,940,1233,665,949,948.84,1.82,0,71580,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,360,-1.44,1.06,12,0.69,-659.00,892.00,1860,20240328,-48.98,661,20240906,43.57,1141,-16.83,20250324,711,33.47,20250102,1765,-46.23,20240408,661,43.57,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,131036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,956,7,2,0.74,213215890,224804,94.84,948,963,940,1233,665,949,948.45,1.82,0,60185,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,363,-1.45,1.07,12,0.59,-659.00,892.00,1860,20240328,-48.60,661,20240906,44.63,1141,-16.21,20250324,711,34.46,20250102,1765,-45.84,20240408,661,44.63,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,121033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,955,6,2,0.63,192991030,203535,85.87,948,963,940,1233,665,949,948.20,1.82,0,49166,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,362,-1.45,1.07,12,0.54,-659.00,892.00,1860,20240328,-48.66,661,20240906,44.48,1141,-16.30,20250324,711,34.32,20250102,1765,-45.89,20240408,661,44.48,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,111037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,950,1,2,0.11,159702722,168699,71.17,948,963,940,1233,665,949,946.67,1.82,0,41651,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,360,-1.44,1.07,12,0.44,-659.00,892.00,1860,20240328,-48.92,661,20240906,43.72,1141,-16.74,20250324,711,33.61,20250102,1765,-46.18,20240408,661,43.72,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,101037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,940,-9,5,-0.95,123684704,130835,55.20,948,963,940,1233,665,949,945.35,1.82,0,22394,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,357,-1.43,1.05,12,0.34,-659.00,892.00,1860,20240328,-49.46,661,20240906,42.21,1141,-17.62,20250324,711,32.21,20250102,1765,-46.74,20240408,661,42.21,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250407,091038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,946,-3,5,-0.32,19706190,20780,8.77,948,959,941,1233,665,949,948.32,1.82,0,9375,1004,976,944,916,884,990,930,38,284,100,560,1,1,37932613,359,-1.44,1.06,12,0.05,-659.00,892.00,1860,20240328,-49.14,661,20240906,43.12,1141,-17.09,20250324,711,33.05,20250102,1765,-46.40,20240408,661,43.12,20240906,2.53,Y,322780,100,37 억,,689554,N,N,62,N,00,N
20250404,161033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,949,7,2,0.74,223515018,237025,178.09,944,972,912,1224,660,942,943.00,1.63,0,70959,1008,974,952,918,896,964,908,38,282,100,560,1,1,37932613,360,-1.44,1.06,12,0.62,-659.00,892.00,1860,20240328,-48.98,661,20240906,43.57,1141,-16.83,20250324,711,33.47,20250102,1789,-46.95,20240404,661,43.57,20240906,2.51,Y,322780,100,37 억,,618625,N,N,62,N,00,N
20250404,151044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,945,3,2,0.32,220611604,233967,175.79,944,972,912,1224,660,942,942.92,1.63,0,70939,1008,974,952,918,896,964,908,38,282,100,560,1,1,37932613,358,-1.43,1.06,12,0.62,-659.00,892.00,1860,20240328,-49.19,661,20240906,42.97,1141,-17.18,20250324,711,32.91,20250102,1789,-47.18,20240404,661,42.97,20240906,2.51,Y,322780,100,37 억,,618625,N,N,7302,N,00,N
20250404,141046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,964,22,2,2.34,197796897,210021,157.80,944,972,912,1224,660,942,941.80,1.63,0,53750,1008,974,952,918,896,964,908,38,282,100,560,1,1,37932613,366,-1.46,1.08,12,0.55,-659.00,892.00,1860,20240328,-48.17,661,20240906,45.84,1141,-15.51,20250324,711,35.58,20250102,1789,-46.12,20240404,661,45.84,20240906,2.51,Y,322780,100,37 억,,618625,N,N,7302,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 161034 57 100.00 KOSDAQ 오락·문화 N N N N N 950 1 2 0.11 308226020 324703 136.99 948 963 940 1233 665 949 949.26 1.82 0 78497 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 360 -1.44 1.07 12 0.86 -659.00 892.00 1860 20240328 -48.92 661 20240906 43.72 1141 -16.74 20250324 711 33.61 20250102 1765 -46.18 20240408 661 43.72 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
3 20250407 151041 57 100.00 KOSDAQ 오락·문화 N N N N N 954 5 2 0.53 299565549 315589 133.15 948 963 940 1233 665 949 949.23 1.82 0 79024 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 362 -1.45 1.07 12 0.83 -659.00 892.00 1860 20240328 -48.71 661 20240906 44.33 1141 -16.39 20250324 711 34.18 20250102 1765 -45.95 20240408 661 44.33 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
4 20250407 141038 57 100.00 KOSDAQ 오락·문화 N N N N N 949 0 3 0.00 247500710 260846 110.05 948 963 940 1233 665 949 948.84 1.82 0 71580 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 360 -1.44 1.06 12 0.69 -659.00 892.00 1860 20240328 -48.98 661 20240906 43.57 1141 -16.83 20250324 711 33.47 20250102 1765 -46.23 20240408 661 43.57 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
5 20250407 131036 57 100.00 KOSDAQ 오락·문화 N N N N N 956 7 2 0.74 213215890 224804 94.84 948 963 940 1233 665 949 948.45 1.82 0 60185 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 363 -1.45 1.07 12 0.59 -659.00 892.00 1860 20240328 -48.60 661 20240906 44.63 1141 -16.21 20250324 711 34.46 20250102 1765 -45.84 20240408 661 44.63 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
6 20250407 121033 57 100.00 KOSDAQ 오락·문화 N N N N N 955 6 2 0.63 192991030 203535 85.87 948 963 940 1233 665 949 948.20 1.82 0 49166 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 362 -1.45 1.07 12 0.54 -659.00 892.00 1860 20240328 -48.66 661 20240906 44.48 1141 -16.30 20250324 711 34.32 20250102 1765 -45.89 20240408 661 44.48 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
7 20250407 111037 57 100.00 KOSDAQ 오락·문화 N N N N N 950 1 2 0.11 159702722 168699 71.17 948 963 940 1233 665 949 946.67 1.82 0 41651 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 360 -1.44 1.07 12 0.44 -659.00 892.00 1860 20240328 -48.92 661 20240906 43.72 1141 -16.74 20250324 711 33.61 20250102 1765 -46.18 20240408 661 43.72 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
8 20250407 101037 57 100.00 KOSDAQ 오락·문화 N N N N N 940 -9 5 -0.95 123684704 130835 55.20 948 963 940 1233 665 949 945.35 1.82 0 22394 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 357 -1.43 1.05 12 0.34 -659.00 892.00 1860 20240328 -49.46 661 20240906 42.21 1141 -17.62 20250324 711 32.21 20250102 1765 -46.74 20240408 661 42.21 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
9 20250407 091038 57 100.00 KOSDAQ 오락·문화 N N N N N 946 -3 5 -0.32 19706190 20780 8.77 948 959 941 1233 665 949 948.32 1.82 0 9375 1004 976 944 916 884 990 930 38 284 100 560 1 1 37932613 359 -1.44 1.06 12 0.05 -659.00 892.00 1860 20240328 -49.14 661 20240906 43.12 1141 -17.09 20250324 711 33.05 20250102 1765 -46.40 20240408 661 43.12 20240906 2.53 Y 322780 100 37 억 689554 N N 62 N 00 N
10 20250404 161033 57 100.00 KOSDAQ 오락·문화 N N N N N 949 7 2 0.74 223515018 237025 178.09 944 972 912 1224 660 942 943.00 1.63 0 70959 1008 974 952 918 896 964 908 38 282 100 560 1 1 37932613 360 -1.44 1.06 12 0.62 -659.00 892.00 1860 20240328 -48.98 661 20240906 43.57 1141 -16.83 20250324 711 33.47 20250102 1789 -46.95 20240404 661 43.57 20240906 2.51 Y 322780 100 37 억 618625 N N 62 N 00 N
11 20250404 151044 57 100.00 KOSDAQ 오락·문화 N N N N N 945 3 2 0.32 220611604 233967 175.79 944 972 912 1224 660 942 942.92 1.63 0 70939 1008 974 952 918 896 964 908 38 282 100 560 1 1 37932613 358 -1.43 1.06 12 0.62 -659.00 892.00 1860 20240328 -49.19 661 20240906 42.97 1141 -17.18 20250324 711 32.91 20250102 1789 -47.18 20240404 661 42.97 20240906 2.51 Y 322780 100 37 억 618625 N N 7302 N 00 N
12 20250404 141046 57 100.00 KOSDAQ 오락·문화 N N N N N 964 22 2 2.34 197796897 210021 157.80 944 972 912 1224 660 942 941.80 1.63 0 53750 1008 974 952 918 896 964 908 38 282 100 560 1 1 37932613 366 -1.46 1.08 12 0.55 -659.00 892.00 1860 20240328 -48.17 661 20240906 45.84 1141 -15.51 20250324 711 35.58 20250102 1789 -46.12 20240404 661 45.84 20240906 2.51 Y 322780 100 37 억 618625 N N 7302 N 00 N