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
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
20250414,161102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1128,-25,5,-2.17,720298516,629466,21.54,1166,1184,1123,1498,808,1153,1144.29,3.03,0,-102090,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,428,-1.71,1.26,12,1.66,-659.00,892.00,1805,20240403,-37.51,661,20240906,70.65,1200,-6.00,20250411,711,58.65,20250102,1726,-34.65,20240415,661,70.65,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,20208,N,00,N
20250414,151112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1137,-16,5,-1.39,662775237,578625,19.80,1166,1184,1123,1498,808,1153,1145.43,3.03,0,-84675,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,431,-1.73,1.27,12,1.53,-659.00,892.00,1805,20240403,-37.01,661,20240906,72.01,1200,-5.25,20250411,711,59.92,20250102,1726,-34.13,20240415,661,72.01,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,141111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1139,-14,5,-1.21,616921817,538234,18.42,1166,1184,1123,1498,808,1153,1146.20,3.03,0,-76221,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,432,-1.73,1.28,12,1.42,-659.00,892.00,1805,20240403,-36.90,661,20240906,72.31,1200,-5.08,20250411,711,60.20,20250102,1726,-34.01,20240415,661,72.31,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,131109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1137,-16,5,-1.39,587681889,512444,17.54,1166,1184,1123,1498,808,1153,1146.82,3.03,0,-74290,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,431,-1.73,1.27,12,1.35,-659.00,892.00,1805,20240403,-37.01,661,20240906,72.01,1200,-5.25,20250411,711,59.92,20250102,1726,-34.13,20240415,661,72.01,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,121112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1149,-4,5,-0.35,537142485,467950,16.01,1166,1184,1123,1498,808,1153,1147.86,3.03,0,-90474,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,436,-1.74,1.29,12,1.23,-659.00,892.00,1805,20240403,-36.34,661,20240906,73.83,1200,-4.25,20250411,711,61.60,20250102,1726,-33.43,20240415,661,73.83,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,111105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1136,-17,5,-1.47,469714395,409266,14.00,1166,1184,1123,1498,808,1153,1147.70,3.03,0,-89565,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,431,-1.72,1.27,12,1.08,-659.00,892.00,1805,20240403,-37.06,661,20240906,71.86,1200,-5.33,20250411,711,59.77,20250102,1726,-34.18,20240415,661,71.86,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,101108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1134,-19,5,-1.65,374431381,324896,11.12,1166,1184,1131,1498,808,1153,1152.47,3.03,0,-88991,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,430,-1.72,1.27,12,0.86,-659.00,892.00,1805,20240403,-37.17,661,20240906,71.56,1200,-5.50,20250411,711,59.49,20250102,1726,-34.30,20240415,661,71.56,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250414,091110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1143,-10,5,-0.87,194948798,167994,5.75,1166,1184,1137,1498,808,1153,1160.45,3.03,0,-59020,1283,1218,1135,1070,987,1250,1102,38,345,100,690,1,1,37932613,434,-1.73,1.28,12,0.44,-659.00,892.00,1805,20240403,-36.68,661,20240906,72.92,1200,-4.75,20250411,711,60.76,20250102,1726,-33.78,20240415,661,72.92,20240906,2.22,Y,322780,100,37 억,,1149093,N,N,19672,N,00,N
20250411,161058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1153,96,2,9.08,3320522185,2862629,256.75,1058,1200,1052,1374,740,1057,1159.96,2.93,0,40713,1185,1121,1061,997,937,1091,967,38,317,100,630,1,1,37932613,437,-1.75,1.29,12,7.55,-659.00,892.00,1805,20240403,-36.12,661,20240906,74.43,1200,-3.92,20250411,711,62.17,20250102,1730,-33.35,20240412,661,74.43,20240906,2.12,Y,322780,100,37 억,,1112094,N,N,19672,N,00,N
20250411,151107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1151,94,2,8.89,3244767037,2796769,250.85,1058,1200,1052,1374,740,1057,1160.18,2.93,0,47086,1185,1121,1061,997,937,1091,967,38,317,100,630,1,1,37932613,437,-1.75,1.29,12,7.37,-659.00,892.00,1805,20240403,-36.23,661,20240906,74.13,1200,-4.08,20250411,711,61.88,20250102,1730,-33.47,20240412,661,74.13,20240906,2.12,Y,322780,100,37 억,,1112094,N,N,0,N,00,N
20250411,141105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1147,90,2,8.51,3012597149,2593668,232.63,1058,1200,1052,1374,740,1057,1161.52,2.93,0,8096,1185,1121,1061,997,937,1091,967,38,317,100,630,1,1,37932613,435,-1.74,1.29,12,6.84,-659.00,892.00,1805,20240403,-36.45,661,20240906,73.52,1200,-4.42,20250411,711,61.32,20250102,1730,-33.70,20240412,661,73.52,20240906,2.12,Y,322780,100,37 억,,1112094,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 161102 57 100.00 KOSDAQ 오락·문화 N N N N N 1128 -25 5 -2.17 720298516 629466 21.54 1166 1184 1123 1498 808 1153 1144.29 3.03 0 -102090 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 428 -1.71 1.26 12 1.66 -659.00 892.00 1805 20240403 -37.51 661 20240906 70.65 1200 -6.00 20250411 711 58.65 20250102 1726 -34.65 20240415 661 70.65 20240906 2.22 Y 322780 100 37 억 1149093 N N 20208 N 00 N
3 20250414 151112 57 100.00 KOSDAQ 오락·문화 N N N N N 1137 -16 5 -1.39 662775237 578625 19.80 1166 1184 1123 1498 808 1153 1145.43 3.03 0 -84675 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 431 -1.73 1.27 12 1.53 -659.00 892.00 1805 20240403 -37.01 661 20240906 72.01 1200 -5.25 20250411 711 59.92 20250102 1726 -34.13 20240415 661 72.01 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
4 20250414 141111 57 100.00 KOSDAQ 오락·문화 N N N N N 1139 -14 5 -1.21 616921817 538234 18.42 1166 1184 1123 1498 808 1153 1146.20 3.03 0 -76221 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 432 -1.73 1.28 12 1.42 -659.00 892.00 1805 20240403 -36.90 661 20240906 72.31 1200 -5.08 20250411 711 60.20 20250102 1726 -34.01 20240415 661 72.31 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
5 20250414 131109 57 100.00 KOSDAQ 오락·문화 N N N N N 1137 -16 5 -1.39 587681889 512444 17.54 1166 1184 1123 1498 808 1153 1146.82 3.03 0 -74290 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 431 -1.73 1.27 12 1.35 -659.00 892.00 1805 20240403 -37.01 661 20240906 72.01 1200 -5.25 20250411 711 59.92 20250102 1726 -34.13 20240415 661 72.01 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
6 20250414 121112 57 100.00 KOSDAQ 오락·문화 N N N N N 1149 -4 5 -0.35 537142485 467950 16.01 1166 1184 1123 1498 808 1153 1147.86 3.03 0 -90474 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 436 -1.74 1.29 12 1.23 -659.00 892.00 1805 20240403 -36.34 661 20240906 73.83 1200 -4.25 20250411 711 61.60 20250102 1726 -33.43 20240415 661 73.83 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
7 20250414 111105 57 100.00 KOSDAQ 오락·문화 N N N N N 1136 -17 5 -1.47 469714395 409266 14.00 1166 1184 1123 1498 808 1153 1147.70 3.03 0 -89565 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 431 -1.72 1.27 12 1.08 -659.00 892.00 1805 20240403 -37.06 661 20240906 71.86 1200 -5.33 20250411 711 59.77 20250102 1726 -34.18 20240415 661 71.86 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
8 20250414 101108 57 100.00 KOSDAQ 오락·문화 N N N N N 1134 -19 5 -1.65 374431381 324896 11.12 1166 1184 1131 1498 808 1153 1152.47 3.03 0 -88991 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 430 -1.72 1.27 12 0.86 -659.00 892.00 1805 20240403 -37.17 661 20240906 71.56 1200 -5.50 20250411 711 59.49 20250102 1726 -34.30 20240415 661 71.56 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
9 20250414 091110 57 100.00 KOSDAQ 오락·문화 N N N N N 1143 -10 5 -0.87 194948798 167994 5.75 1166 1184 1137 1498 808 1153 1160.45 3.03 0 -59020 1283 1218 1135 1070 987 1250 1102 38 345 100 690 1 1 37932613 434 -1.73 1.28 12 0.44 -659.00 892.00 1805 20240403 -36.68 661 20240906 72.92 1200 -4.75 20250411 711 60.76 20250102 1726 -33.78 20240415 661 72.92 20240906 2.22 Y 322780 100 37 억 1149093 N N 19672 N 00 N
10 20250411 161058 57 100.00 KOSDAQ 오락·문화 N N N N N 1153 96 2 9.08 3320522185 2862629 256.75 1058 1200 1052 1374 740 1057 1159.96 2.93 0 40713 1185 1121 1061 997 937 1091 967 38 317 100 630 1 1 37932613 437 -1.75 1.29 12 7.55 -659.00 892.00 1805 20240403 -36.12 661 20240906 74.43 1200 -3.92 20250411 711 62.17 20250102 1730 -33.35 20240412 661 74.43 20240906 2.12 Y 322780 100 37 억 1112094 N N 19672 N 00 N
11 20250411 151107 57 100.00 KOSDAQ 오락·문화 N N N N N 1151 94 2 8.89 3244767037 2796769 250.85 1058 1200 1052 1374 740 1057 1160.18 2.93 0 47086 1185 1121 1061 997 937 1091 967 38 317 100 630 1 1 37932613 437 -1.75 1.29 12 7.37 -659.00 892.00 1805 20240403 -36.23 661 20240906 74.13 1200 -4.08 20250411 711 61.88 20250102 1730 -33.47 20240412 661 74.13 20240906 2.12 Y 322780 100 37 억 1112094 N N 0 N 00 N
12 20250411 141105 57 100.00 KOSDAQ 오락·문화 N N N N N 1147 90 2 8.51 3012597149 2593668 232.63 1058 1200 1052 1374 740 1057 1161.52 2.93 0 8096 1185 1121 1061 997 937 1091 967 38 317 100 630 1 1 37932613 435 -1.74 1.29 12 6.84 -659.00 892.00 1805 20240403 -36.45 661 20240906 73.52 1200 -4.42 20250411 711 61.32 20250102 1730 -33.70 20240412 661 73.52 20240906 2.12 Y 322780 100 37 억 1112094 N N 0 N 00 N