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
078860/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
20250414,160623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-54,5,-3.26,663957562,419796,283.29,1529,1630,1506,2150,1158,1654,1581.62,0.36,0,562,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,950,-3.64,1.07,12,0.71,-440.00,1501.00,2370,20250221,-32.49,720,20240429,122.22,2370,-32.49,20250221,1340,19.40,20250319,10350,-84.54,20240729,1340,19.40,20250319,0.00,Y,078860,100,59 억,,213925,N,N,10956,N,00,N
20250414,150628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1580,-74,5,-4.47,622692685,393879,265.80,1529,1630,1506,2150,1158,1654,1580.92,0.36,0,10280,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,938,-3.59,1.05,12,0.66,-440.00,1501.00,2370,20250221,-33.33,720,20240429,119.44,2370,-33.33,20250221,1340,17.91,20250319,10350,-84.73,20240729,1340,17.91,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,140627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1609,-45,5,-2.72,587186467,371428,250.65,1529,1630,1506,2150,1158,1654,1580.89,0.36,0,9072,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,955,-3.66,1.07,12,0.63,-440.00,1501.00,2370,20250221,-32.11,720,20240429,123.47,2370,-32.11,20250221,1340,20.07,20250319,10350,-84.45,20240729,1340,20.07,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,130626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1562,-92,5,-5.56,486694693,307861,207.76,1529,1630,1506,2150,1158,1654,1580.89,0.36,0,23054,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,927,-3.55,1.04,12,0.52,-440.00,1501.00,2370,20250221,-34.09,720,20240429,116.94,2370,-34.09,20250221,1340,16.57,20250319,10350,-84.91,20240729,1340,16.57,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,120628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1580,-74,5,-4.47,334632888,211856,142.97,1529,1630,1506,2150,1158,1654,1579.53,0.36,0,39738,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,938,-3.59,1.05,12,0.36,-440.00,1501.00,2370,20250221,-33.33,720,20240429,119.44,2370,-33.33,20250221,1340,17.91,20250319,10350,-84.73,20240729,1340,17.91,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,110624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1595,-59,5,-3.57,293254225,185815,125.39,1529,1630,1506,2150,1158,1654,1578.21,0.36,0,45982,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,947,-3.62,1.06,12,0.31,-440.00,1501.00,2370,20250221,-32.70,720,20240429,121.53,2370,-32.70,20250221,1340,19.03,20250319,10350,-84.59,20240729,1340,19.03,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,100627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1630,-24,5,-1.45,263029084,166831,112.58,1529,1630,1506,2150,1158,1654,1576.62,0.36,0,34636,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,968,-3.70,1.09,12,0.28,-440.00,1501.00,2370,20250221,-31.22,720,20240429,126.39,2370,-31.22,20250221,1340,21.64,20250319,10350,-84.25,20240729,1340,21.64,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250414,090628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1577,-77,5,-4.66,58667713,38020,25.66,1529,1599,1506,2150,1158,1654,1543.08,0.36,0,5220,1724,1688,1619,1583,1514,1707,1602,59,496,100,1020,1,1,59362257,936,-3.58,1.05,12,0.06,-440.00,1501.00,2370,20250221,-33.46,720,20240429,119.03,2370,-33.46,20250221,1340,17.69,20250319,10350,-84.76,20240729,1340,17.69,20250319,0.00,Y,078860,100,59 억,,213925,N,N,9396,N,00,N
20250411,160620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1654,4,2,0.24,240333692,148184,58.87,1643,1655,1550,2145,1155,1650,1621.86,0.40,0,-4461,1817,1733,1669,1585,1521,1701,1553,54,495,100,1020,1,1,54308495,898,-3.76,1.10,12,0.27,-440.00,1501.00,2370,20250221,-30.21,720,20240429,129.72,2370,-30.21,20250221,1340,23.43,20250319,10350,-84.02,20240729,1340,23.43,20250319,0.00,Y,078860,100,54 억,,218341,N,N,9396,N,00,N
20250411,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1643,-7,5,-0.42,223740499,138074,54.86,1643,1655,1550,2145,1155,1650,1620.44,0.40,0,-4696,1817,1733,1669,1585,1521,1701,1553,54,495,100,1020,1,1,54308495,892,-3.73,1.09,12,0.25,-440.00,1501.00,2370,20250221,-30.68,720,20240429,128.19,2370,-30.68,20250221,1340,22.61,20250319,10350,-84.13,20240729,1340,22.61,20250319,0.00,Y,078860,100,54 억,,218341,N,N,0,N,00,N
20250411,140624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1645,-5,5,-0.30,214099168,132192,52.52,1643,1655,1550,2145,1155,1650,1619.61,0.40,0,-3342,1817,1733,1669,1585,1521,1701,1553,54,495,100,1020,1,1,54308495,893,-3.74,1.10,12,0.24,-440.00,1501.00,2370,20250221,-30.59,720,20240429,128.47,2370,-30.59,20250221,1340,22.76,20250319,10350,-84.11,20240729,1340,22.76,20250319,0.00,Y,078860,100,54 억,,218341,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 160623 57 100.00 KOSDAQ 오락·문화 N N N N N 1600 -54 5 -3.26 663957562 419796 283.29 1529 1630 1506 2150 1158 1654 1581.62 0.36 0 562 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 950 -3.64 1.07 12 0.71 -440.00 1501.00 2370 20250221 -32.49 720 20240429 122.22 2370 -32.49 20250221 1340 19.40 20250319 10350 -84.54 20240729 1340 19.40 20250319 0.00 Y 078860 100 59 억 213925 N N 10956 N 00 N
3 20250414 150628 57 100.00 KOSDAQ 오락·문화 N N N N N 1580 -74 5 -4.47 622692685 393879 265.80 1529 1630 1506 2150 1158 1654 1580.92 0.36 0 10280 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 938 -3.59 1.05 12 0.66 -440.00 1501.00 2370 20250221 -33.33 720 20240429 119.44 2370 -33.33 20250221 1340 17.91 20250319 10350 -84.73 20240729 1340 17.91 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
4 20250414 140627 57 100.00 KOSDAQ 오락·문화 N N N N N 1609 -45 5 -2.72 587186467 371428 250.65 1529 1630 1506 2150 1158 1654 1580.89 0.36 0 9072 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 955 -3.66 1.07 12 0.63 -440.00 1501.00 2370 20250221 -32.11 720 20240429 123.47 2370 -32.11 20250221 1340 20.07 20250319 10350 -84.45 20240729 1340 20.07 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
5 20250414 130626 57 100.00 KOSDAQ 오락·문화 N N N N N 1562 -92 5 -5.56 486694693 307861 207.76 1529 1630 1506 2150 1158 1654 1580.89 0.36 0 23054 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 927 -3.55 1.04 12 0.52 -440.00 1501.00 2370 20250221 -34.09 720 20240429 116.94 2370 -34.09 20250221 1340 16.57 20250319 10350 -84.91 20240729 1340 16.57 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
6 20250414 120628 57 100.00 KOSDAQ 오락·문화 N N N N N 1580 -74 5 -4.47 334632888 211856 142.97 1529 1630 1506 2150 1158 1654 1579.53 0.36 0 39738 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 938 -3.59 1.05 12 0.36 -440.00 1501.00 2370 20250221 -33.33 720 20240429 119.44 2370 -33.33 20250221 1340 17.91 20250319 10350 -84.73 20240729 1340 17.91 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
7 20250414 110624 57 100.00 KOSDAQ 오락·문화 N N N N N 1595 -59 5 -3.57 293254225 185815 125.39 1529 1630 1506 2150 1158 1654 1578.21 0.36 0 45982 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 947 -3.62 1.06 12 0.31 -440.00 1501.00 2370 20250221 -32.70 720 20240429 121.53 2370 -32.70 20250221 1340 19.03 20250319 10350 -84.59 20240729 1340 19.03 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
8 20250414 100627 57 100.00 KOSDAQ 오락·문화 N N N N N 1630 -24 5 -1.45 263029084 166831 112.58 1529 1630 1506 2150 1158 1654 1576.62 0.36 0 34636 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 968 -3.70 1.09 12 0.28 -440.00 1501.00 2370 20250221 -31.22 720 20240429 126.39 2370 -31.22 20250221 1340 21.64 20250319 10350 -84.25 20240729 1340 21.64 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
9 20250414 090628 57 100.00 KOSDAQ 오락·문화 N N N N N 1577 -77 5 -4.66 58667713 38020 25.66 1529 1599 1506 2150 1158 1654 1543.08 0.36 0 5220 1724 1688 1619 1583 1514 1707 1602 59 496 100 1020 1 1 59362257 936 -3.58 1.05 12 0.06 -440.00 1501.00 2370 20250221 -33.46 720 20240429 119.03 2370 -33.46 20250221 1340 17.69 20250319 10350 -84.76 20240729 1340 17.69 20250319 0.00 Y 078860 100 59 억 213925 N N 9396 N 00 N
10 20250411 160620 57 100.00 KOSDAQ 오락·문화 N N N N N 1654 4 2 0.24 240333692 148184 58.87 1643 1655 1550 2145 1155 1650 1621.86 0.40 0 -4461 1817 1733 1669 1585 1521 1701 1553 54 495 100 1020 1 1 54308495 898 -3.76 1.10 12 0.27 -440.00 1501.00 2370 20250221 -30.21 720 20240429 129.72 2370 -30.21 20250221 1340 23.43 20250319 10350 -84.02 20240729 1340 23.43 20250319 0.00 Y 078860 100 54 억 218341 N N 9396 N 00 N
11 20250411 150625 57 100.00 KOSDAQ 오락·문화 N N N N N 1643 -7 5 -0.42 223740499 138074 54.86 1643 1655 1550 2145 1155 1650 1620.44 0.40 0 -4696 1817 1733 1669 1585 1521 1701 1553 54 495 100 1020 1 1 54308495 892 -3.73 1.09 12 0.25 -440.00 1501.00 2370 20250221 -30.68 720 20240429 128.19 2370 -30.68 20250221 1340 22.61 20250319 10350 -84.13 20240729 1340 22.61 20250319 0.00 Y 078860 100 54 억 218341 N N 0 N 00 N
12 20250411 140624 57 100.00 KOSDAQ 오락·문화 N N N N N 1645 -5 5 -0.30 214099168 132192 52.52 1643 1655 1550 2145 1155 1650 1619.61 0.40 0 -3342 1817 1733 1669 1585 1521 1701 1553 54 495 100 1020 1 1 54308495 893 -3.74 1.10 12 0.24 -440.00 1501.00 2370 20250221 -30.59 720 20240429 128.47 2370 -30.59 20250221 1340 22.76 20250319 10350 -84.11 20240729 1340 22.76 20250319 0.00 Y 078860 100 54 억 218341 N N 0 N 00 N