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
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
20250414,160401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,580,20,2,3.57,288180356,488422,120.36,562,614,562,728,392,560,590.02,1.53,0,12731,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,267,-2.78,0.43,06,1.06,-209.00,1344.00,1880,20240408,-69.15,496,20250217,16.94,754,-23.08,20250221,496,16.94,20250217,800,-27.50,20241101,150,286.67,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,150403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,586,26,2,4.64,285861983,484435,119.37,562,614,562,728,392,560,590.09,1.53,0,11711,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,269,-2.80,0.44,06,1.05,-209.00,1344.00,1880,20240408,-68.83,496,20250217,18.15,754,-22.28,20250221,496,18.15,20250217,800,-26.75,20241101,150,290.67,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,140403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,584,24,2,4.29,269031709,455521,112.25,562,614,562,728,392,560,590.60,1.53,0,12334,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,268,-2.79,0.43,06,0.99,-209.00,1344.00,1880,20240408,-68.94,496,20250217,17.74,754,-22.55,20250221,496,17.74,20250217,800,-27.00,20241101,150,289.33,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,130403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,584,24,2,4.29,254966642,431345,106.29,562,614,562,728,392,560,591.10,1.53,0,9200,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,268,-2.79,0.43,06,0.94,-209.00,1344.00,1880,20240408,-68.94,496,20250217,17.74,754,-22.55,20250221,496,17.74,20250217,800,-27.00,20241101,150,289.33,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,120404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,590,30,2,5.36,244561254,413538,101.90,562,614,562,728,392,560,591.39,1.53,0,8306,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,271,-2.82,0.44,06,0.90,-209.00,1344.00,1880,20240408,-68.62,496,20250217,18.95,754,-21.75,20250221,496,18.95,20250217,800,-26.25,20241101,150,293.33,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,110402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,29,2,5.18,229774096,388437,95.72,562,614,562,728,392,560,591.54,1.53,0,-3897,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,271,-2.82,0.44,06,0.85,-209.00,1344.00,1880,20240408,-68.67,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,100403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,582,22,2,3.93,52806869,92906,22.89,562,589,562,728,392,560,568.39,1.53,0,4642,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,267,-2.78,0.43,06,0.20,-209.00,1344.00,1880,20240408,-69.04,496,20250217,17.34,754,-22.81,20250221,496,17.34,20250217,800,-27.25,20241101,150,288.00,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250414,090403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,565,5,2,0.89,8967950,15934,3.93,562,565,562,728,392,560,562.82,1.53,0,724,605,582,560,537,515,594,549,230,168,500,330,1,1,45957058,260,-2.70,0.42,06,0.03,-209.00,1344.00,1880,20240408,-69.95,496,20250217,13.91,754,-25.07,20250221,496,13.91,20250217,800,-29.37,20241101,150,276.67,20240906,0.00,Y,032800,500,229 억,,704727,N,N,0,N,00,N
20250411,160359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,560,22,2,4.09,226803089,405576,260.24,540,583,538,699,377,538,559.21,1.44,0,44401,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,257,-2.68,0.42,06,0.88,-209.00,1344.00,1880,20240408,-70.21,496,20250217,12.90,754,-25.73,20250221,496,12.90,20250217,800,-30.00,20241101,150,273.33,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,150402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,563,25,2,4.65,216661313,387431,248.60,540,583,538,699,377,538,559.23,1.44,0,48049,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,259,-2.69,0.42,06,0.84,-209.00,1344.00,1880,20240408,-70.05,496,20250217,13.51,754,-25.33,20250221,496,13.51,20250217,800,-29.62,20241101,150,275.33,20240906,0.00,Y,032800,500,229 억,,660680,N,N,0,N,00,N
20250411,140402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,561,23,2,4.28,160464324,287446,184.44,540,583,538,699,377,538,558.24,1.44,0,16931,546,542,535,531,524,544,533,230,161,500,320,1,1,45957058,258,-2.68,0.42,06,0.63,-209.00,1344.00,1880,20240408,-70.16,496,20250217,13.10,754,-25.60,20250221,496,13.10,20250217,800,-29.88,20241101,150,274.00,20240906,0.00,Y,032800,500,229 억,,660680,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 20250414 160401 57 100.00 KOSDAQ 오락·문화 N N N N N 580 20 2 3.57 288180356 488422 120.36 562 614 562 728 392 560 590.02 1.53 0 12731 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 267 -2.78 0.43 06 1.06 -209.00 1344.00 1880 20240408 -69.15 496 20250217 16.94 754 -23.08 20250221 496 16.94 20250217 800 -27.50 20241101 150 286.67 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
3 20250414 150403 57 100.00 KOSDAQ 오락·문화 N N N N N 586 26 2 4.64 285861983 484435 119.37 562 614 562 728 392 560 590.09 1.53 0 11711 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 269 -2.80 0.44 06 1.05 -209.00 1344.00 1880 20240408 -68.83 496 20250217 18.15 754 -22.28 20250221 496 18.15 20250217 800 -26.75 20241101 150 290.67 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
4 20250414 140403 57 100.00 KOSDAQ 오락·문화 N N N N N 584 24 2 4.29 269031709 455521 112.25 562 614 562 728 392 560 590.60 1.53 0 12334 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 268 -2.79 0.43 06 0.99 -209.00 1344.00 1880 20240408 -68.94 496 20250217 17.74 754 -22.55 20250221 496 17.74 20250217 800 -27.00 20241101 150 289.33 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
5 20250414 130403 57 100.00 KOSDAQ 오락·문화 N N N N N 584 24 2 4.29 254966642 431345 106.29 562 614 562 728 392 560 591.10 1.53 0 9200 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 268 -2.79 0.43 06 0.94 -209.00 1344.00 1880 20240408 -68.94 496 20250217 17.74 754 -22.55 20250221 496 17.74 20250217 800 -27.00 20241101 150 289.33 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
6 20250414 120404 57 100.00 KOSDAQ 오락·문화 N N N N N 590 30 2 5.36 244561254 413538 101.90 562 614 562 728 392 560 591.39 1.53 0 8306 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 271 -2.82 0.44 06 0.90 -209.00 1344.00 1880 20240408 -68.62 496 20250217 18.95 754 -21.75 20250221 496 18.95 20250217 800 -26.25 20241101 150 293.33 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
7 20250414 110402 57 100.00 KOSDAQ 오락·문화 N N N N N 589 29 2 5.18 229774096 388437 95.72 562 614 562 728 392 560 591.54 1.53 0 -3897 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 271 -2.82 0.44 06 0.85 -209.00 1344.00 1880 20240408 -68.67 496 20250217 18.75 754 -21.88 20250221 496 18.75 20250217 800 -26.37 20241101 150 292.67 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
8 20250414 100403 57 100.00 KOSDAQ 오락·문화 N N N N N 582 22 2 3.93 52806869 92906 22.89 562 589 562 728 392 560 568.39 1.53 0 4642 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 267 -2.78 0.43 06 0.20 -209.00 1344.00 1880 20240408 -69.04 496 20250217 17.34 754 -22.81 20250221 496 17.34 20250217 800 -27.25 20241101 150 288.00 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
9 20250414 090403 57 100.00 KOSDAQ 오락·문화 N N N N N 565 5 2 0.89 8967950 15934 3.93 562 565 562 728 392 560 562.82 1.53 0 724 605 582 560 537 515 594 549 230 168 500 330 1 1 45957058 260 -2.70 0.42 06 0.03 -209.00 1344.00 1880 20240408 -69.95 496 20250217 13.91 754 -25.07 20250221 496 13.91 20250217 800 -29.37 20241101 150 276.67 20240906 0.00 Y 032800 500 229 억 704727 N N 0 N 00 N
10 20250411 160359 57 100.00 KOSDAQ 오락·문화 N N N N N 560 22 2 4.09 226803089 405576 260.24 540 583 538 699 377 538 559.21 1.44 0 44401 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 257 -2.68 0.42 06 0.88 -209.00 1344.00 1880 20240408 -70.21 496 20250217 12.90 754 -25.73 20250221 496 12.90 20250217 800 -30.00 20241101 150 273.33 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
11 20250411 150402 57 100.00 KOSDAQ 오락·문화 N N N N N 563 25 2 4.65 216661313 387431 248.60 540 583 538 699 377 538 559.23 1.44 0 48049 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 259 -2.69 0.42 06 0.84 -209.00 1344.00 1880 20240408 -70.05 496 20250217 13.51 754 -25.33 20250221 496 13.51 20250217 800 -29.62 20241101 150 275.33 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N
12 20250411 140402 57 100.00 KOSDAQ 오락·문화 N N N N N 561 23 2 4.28 160464324 287446 184.44 540 583 538 699 377 538 558.24 1.44 0 16931 546 542 535 531 524 544 533 230 161 500 320 1 1 45957058 258 -2.68 0.42 06 0.63 -209.00 1344.00 1880 20240408 -70.16 496 20250217 13.10 754 -25.60 20250221 496 13.10 20250217 800 -29.88 20241101 150 274.00 20240906 0.00 Y 032800 500 229 억 660680 N N 0 N 00 N