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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
310200/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
20250421,161053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3500,170,2,5.11,2956714348,853056,110.77,3335,3540,3330,4325,2335,3330,3465.95,2.41,0,18709,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1593,10.20,1.39,12,1.87,343.00,2521.00,3595,20250417,-2.64,2390,20241210,46.44,3595,-2.64,20250417,2560,36.72,20250110,3595,-2.64,20250417,2390,46.44,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,10732,N,00,N
20250421,151113,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3510,180,2,5.41,2795215728,806892,104.77,3335,3540,3330,4325,2335,3330,3464.18,2.41,0,14156,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1598,10.23,1.39,12,1.77,343.00,2521.00,3595,20250417,-2.36,2390,20241210,46.86,3595,-2.36,20250417,2560,37.11,20250110,3595,-2.36,20250417,2390,46.86,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,141112,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3480,150,2,4.50,2382150118,688641,89.42,3335,3540,3330,4325,2335,3330,3459.21,2.41,0,23377,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1584,10.15,1.38,12,1.51,343.00,2521.00,3595,20250417,-3.20,2390,20241210,45.61,3595,-3.20,20250417,2560,35.94,20250110,3595,-3.20,20250417,2390,45.61,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,131110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3465,135,2,4.05,1880107955,545394,70.82,3335,3530,3330,4325,2335,3330,3447.25,2.41,0,48802,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1577,10.10,1.37,12,1.20,343.00,2521.00,3595,20250417,-3.62,2390,20241210,44.98,3595,-3.62,20250417,2560,35.35,20250110,3595,-3.62,20250417,2390,44.98,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,121110,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3485,155,2,4.65,1748513650,507546,65.90,3335,3530,3330,4325,2335,3330,3445.04,2.41,0,50589,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1586,10.16,1.38,12,1.11,343.00,2521.00,3595,20250417,-3.06,2390,20241210,45.82,3595,-3.06,20250417,2560,36.13,20250110,3595,-3.06,20250417,2390,45.82,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,111109,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3505,175,2,5.26,1535942088,446664,58.00,3335,3530,3330,4325,2335,3330,3438.70,2.41,0,42079,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1596,10.22,1.39,12,0.98,343.00,2521.00,3595,20250417,-2.50,2390,20241210,46.65,3595,-2.50,20250417,2560,36.91,20250110,3595,-2.50,20250417,2390,46.65,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,101103,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3420,90,2,2.70,785946911,231192,30.02,3335,3455,3330,4325,2335,3330,3399.54,2.41,0,44189,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1557,9.97,1.36,12,0.51,343.00,2521.00,3595,20250417,-4.87,2390,20241210,43.10,3595,-4.87,20250417,2560,33.59,20250110,3595,-4.87,20250417,2390,43.10,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250421,091141,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3365,35,2,1.05,149497895,44622,5.79,3335,3380,3330,4325,2335,3330,3350.32,2.41,0,1100,3626,3477,3401,3252,3176,3440,3215,46,995,100,2460,5,1,45520979,1532,9.81,1.33,12,0.10,343.00,2521.00,3595,20250417,-6.40,2390,20241210,40.79,3595,-6.40,20250417,2560,31.45,20250110,3595,-6.40,20250417,2390,40.79,20241210,2.92,Y,310200,100,45 억,,1098826,N,N,4817,N,00,N
20250418,161053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3330,-160,5,-4.58,2602536455,764948,16.19,3520,3550,3325,4535,2445,3490,3402.55,2.65,0,-114133,3790,3640,3445,3295,3100,3715,3370,46,1045,100,2580,5,1,45520979,1516,9.71,1.32,12,1.68,343.00,2521.00,3595,20250417,-7.37,2390,20241210,39.33,3595,-7.37,20250417,2560,30.08,20250110,3595,-7.37,20250417,2390,39.33,20241210,2.90,Y,310200,100,45 억,,1208293,N,N,4817,N,00,N
20250418,151107,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3330,-160,5,-4.58,2476450413,727138,15.39,3520,3550,3325,4535,2445,3490,3405.75,2.65,0,-101028,3790,3640,3445,3295,3100,3715,3370,46,1045,100,2580,5,1,45520979,1516,9.71,1.32,12,1.60,343.00,2521.00,3595,20250417,-7.37,2390,20241210,39.33,3595,-7.37,20250417,2560,30.08,20250110,3595,-7.37,20250417,2390,39.33,20241210,2.90,Y,310200,100,45 억,,1208293,N,N,26231,N,00,N
20250418,141112,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3355,-135,5,-3.87,2203931656,645477,13.66,3520,3550,3330,4535,2445,3490,3414.42,2.65,0,-76767,3790,3640,3445,3295,3100,3715,3370,46,1045,100,2580,5,1,45520979,1527,9.78,1.33,12,1.42,343.00,2521.00,3595,20250417,-6.68,2390,20241210,40.38,3595,-6.68,20250417,2560,31.05,20250110,3595,-6.68,20250417,2390,40.38,20241210,2.90,Y,310200,100,45 억,,1208293,N,N,26231,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 20250421 161053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3500 170 2 5.11 2956714348 853056 110.77 3335 3540 3330 4325 2335 3330 3465.95 2.41 0 18709 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1593 10.20 1.39 12 1.87 343.00 2521.00 3595 20250417 -2.64 2390 20241210 46.44 3595 -2.64 20250417 2560 36.72 20250110 3595 -2.64 20250417 2390 46.44 20241210 2.92 Y 310200 100 45 억 1098826 N N 10732 N 00 N
3 20250421 151113 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3510 180 2 5.41 2795215728 806892 104.77 3335 3540 3330 4325 2335 3330 3464.18 2.41 0 14156 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1598 10.23 1.39 12 1.77 343.00 2521.00 3595 20250417 -2.36 2390 20241210 46.86 3595 -2.36 20250417 2560 37.11 20250110 3595 -2.36 20250417 2390 46.86 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
4 20250421 141112 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3480 150 2 4.50 2382150118 688641 89.42 3335 3540 3330 4325 2335 3330 3459.21 2.41 0 23377 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1584 10.15 1.38 12 1.51 343.00 2521.00 3595 20250417 -3.20 2390 20241210 45.61 3595 -3.20 20250417 2560 35.94 20250110 3595 -3.20 20250417 2390 45.61 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
5 20250421 131110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3465 135 2 4.05 1880107955 545394 70.82 3335 3530 3330 4325 2335 3330 3447.25 2.41 0 48802 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1577 10.10 1.37 12 1.20 343.00 2521.00 3595 20250417 -3.62 2390 20241210 44.98 3595 -3.62 20250417 2560 35.35 20250110 3595 -3.62 20250417 2390 44.98 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
6 20250421 121110 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3485 155 2 4.65 1748513650 507546 65.90 3335 3530 3330 4325 2335 3330 3445.04 2.41 0 50589 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1586 10.16 1.38 12 1.11 343.00 2521.00 3595 20250417 -3.06 2390 20241210 45.82 3595 -3.06 20250417 2560 36.13 20250110 3595 -3.06 20250417 2390 45.82 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
7 20250421 111109 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3505 175 2 5.26 1535942088 446664 58.00 3335 3530 3330 4325 2335 3330 3438.70 2.41 0 42079 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1596 10.22 1.39 12 0.98 343.00 2521.00 3595 20250417 -2.50 2390 20241210 46.65 3595 -2.50 20250417 2560 36.91 20250110 3595 -2.50 20250417 2390 46.65 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
8 20250421 101103 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3420 90 2 2.70 785946911 231192 30.02 3335 3455 3330 4325 2335 3330 3399.54 2.41 0 44189 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1557 9.97 1.36 12 0.51 343.00 2521.00 3595 20250417 -4.87 2390 20241210 43.10 3595 -4.87 20250417 2560 33.59 20250110 3595 -4.87 20250417 2390 43.10 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
9 20250421 091141 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3365 35 2 1.05 149497895 44622 5.79 3335 3380 3330 4325 2335 3330 3350.32 2.41 0 1100 3626 3477 3401 3252 3176 3440 3215 46 995 100 2460 5 1 45520979 1532 9.81 1.33 12 0.10 343.00 2521.00 3595 20250417 -6.40 2390 20241210 40.79 3595 -6.40 20250417 2560 31.45 20250110 3595 -6.40 20250417 2390 40.79 20241210 2.92 Y 310200 100 45 억 1098826 N N 4817 N 00 N
10 20250418 161053 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3330 -160 5 -4.58 2602536455 764948 16.19 3520 3550 3325 4535 2445 3490 3402.55 2.65 0 -114133 3790 3640 3445 3295 3100 3715 3370 46 1045 100 2580 5 1 45520979 1516 9.71 1.32 12 1.68 343.00 2521.00 3595 20250417 -7.37 2390 20241210 39.33 3595 -7.37 20250417 2560 30.08 20250110 3595 -7.37 20250417 2390 39.33 20241210 2.90 Y 310200 100 45 억 1208293 N N 4817 N 00 N
11 20250418 151107 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3330 -160 5 -4.58 2476450413 727138 15.39 3520 3550 3325 4535 2445 3490 3405.75 2.65 0 -101028 3790 3640 3445 3295 3100 3715 3370 46 1045 100 2580 5 1 45520979 1516 9.71 1.32 12 1.60 343.00 2521.00 3595 20250417 -7.37 2390 20241210 39.33 3595 -7.37 20250417 2560 30.08 20250110 3595 -7.37 20250417 2390 39.33 20241210 2.90 Y 310200 100 45 억 1208293 N N 26231 N 00 N
12 20250418 141112 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3355 -135 5 -3.87 2203931656 645477 13.66 3520 3550 3330 4535 2445 3490 3414.42 2.65 0 -76767 3790 3640 3445 3295 3100 3715 3370 46 1045 100 2580 5 1 45520979 1527 9.78 1.33 12 1.42 343.00 2521.00 3595 20250417 -6.68 2390 20241210 40.38 3595 -6.68 20250417 2560 31.05 20250110 3595 -6.68 20250417 2390 40.38 20241210 2.90 Y 310200 100 45 억 1208293 N N 26231 N 00 N