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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,570,-19,5,-3.23,80408760,138162,149.27,602,602,569,765,413,589,582.03,1.55,0,-22557,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,262,-2.73,0.42,06,0.30,-209.00,1344.00,1710,20240412,-66.67,496,20250217,14.92,754,-24.40,20250221,496,14.92,20250217,800,-28.75,20241101,150,280.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,573,-16,5,-2.72,70536715,120848,130.56,602,602,573,765,413,589,583.68,1.55,0,-22864,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,263,-2.74,0.43,06,0.26,-209.00,1344.00,1710,20240412,-66.49,496,20250217,15.52,754,-24.01,20250221,496,15.52,20250217,800,-28.38,20241101,150,282.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,0,3,0.00,49137747,83910,90.66,602,602,578,765,413,589,585.60,1.55,0,-26410,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,271,-2.82,0.44,06,0.18,-209.00,1344.00,1710,20240412,-65.56,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,130409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,588,-1,5,-0.17,46519607,79431,85.82,602,602,578,765,413,589,585.66,1.55,0,-26118,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,270,-2.81,0.44,06,0.17,-209.00,1344.00,1710,20240412,-65.61,496,20250217,18.55,754,-22.02,20250221,496,18.55,20250217,800,-26.50,20241101,150,292.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,0,3,0.00,36482706,62296,67.30,602,602,578,765,413,589,585.63,1.55,0,-23663,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,271,-2.82,0.44,06,0.14,-209.00,1344.00,1710,20240412,-65.56,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,110409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,586,-3,5,-0.51,24455919,41861,45.23,602,602,580,765,413,589,584.22,1.55,0,-15459,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,269,-2.80,0.44,06,0.09,-209.00,1344.00,1710,20240412,-65.73,496,20250217,18.15,754,-22.28,20250221,496,18.15,20250217,800,-26.75,20241101,150,290.67,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,584,-5,5,-0.85,13089342,22351,24.15,602,602,582,765,413,589,585.63,1.55,0,-1811,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,268,-2.79,0.43,06,0.05,-209.00,1344.00,1710,20240412,-65.85,496,20250217,17.74,754,-22.55,20250221,496,17.74,20250217,800,-27.00,20241101,150,289.33,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250422,090409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,600,11,2,1.87,930654,1548,1.67,602,602,600,765,413,589,601.20,1.55,0,0,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,276,-2.87,0.45,06,0.00,-209.00,1344.00,1710,20240412,-64.91,496,20250217,20.97,754,-20.42,20250221,496,20.97,20250217,800,-25.00,20241101,150,300.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N
20250421,160401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,-4,5,-0.67,54758069,92542,88.47,595,604,584,770,416,593,591.72,1.53,0,6658,604,598,593,587,582,596,585,230,177,500,350,1,1,45957058,271,-2.82,0.44,06,0.20,-209.00,1344.00,1745,20240409,-66.25,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,705253,N,N,0,N,00,N
20250421,150408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,591,-2,5,-0.34,53245680,89978,86.02,595,604,584,770,416,593,591.76,1.53,0,7204,604,598,593,587,582,596,585,230,177,500,350,1,1,45957058,272,-2.83,0.44,06,0.20,-209.00,1344.00,1745,20240409,-66.13,496,20250217,19.15,754,-21.62,20250221,496,19.15,20250217,800,-26.12,20241101,150,294.00,20240906,0.00,Y,032800,500,229 억,,705253,N,N,0,N,00,N
20250421,140408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,586,-7,5,-1.18,47423544,80053,76.53,595,604,584,770,416,593,592.40,1.53,0,7213,604,598,593,587,582,596,585,230,177,500,350,1,1,45957058,269,-2.80,0.44,06,0.17,-209.00,1344.00,1745,20240409,-66.42,496,20250217,18.15,754,-22.28,20250221,496,18.15,20250217,800,-26.75,20241101,150,290.67,20240906,0.00,Y,032800,500,229 억,,705253,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 20250422 160403 57 100.00 KOSDAQ 오락·문화 N N N N N 570 -19 5 -3.23 80408760 138162 149.27 602 602 569 765 413 589 582.03 1.55 0 -22557 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 262 -2.73 0.42 06 0.30 -209.00 1344.00 1710 20240412 -66.67 496 20250217 14.92 754 -24.40 20250221 496 14.92 20250217 800 -28.75 20241101 150 280.00 20240906 0.00 Y 032800 500 229 억 711652 N N 0 N 00 N
3 20250422 150410 57 100.00 KOSDAQ 오락·문화 N N N N N 573 -16 5 -2.72 70536715 120848 130.56 602 602 573 765 413 589 583.68 1.55 0 -22864 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 263 -2.74 0.43 06 0.26 -209.00 1344.00 1710 20240412 -66.49 496 20250217 15.52 754 -24.01 20250221 496 15.52 20250217 800 -28.38 20241101 150 282.00 20240906 0.00 Y 032800 500 229 억 711652 N N 0 N 00 N
4 20250422 140410 57 100.00 KOSDAQ 오락·문화 N N N N N 589 0 3 0.00 49137747 83910 90.66 602 602 578 765 413 589 585.60 1.55 0 -26410 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 271 -2.82 0.44 06 0.18 -209.00 1344.00 1710 20240412 -65.56 496 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 711652 N N 0 N 00 N
5 20250422 130409 57 100.00 KOSDAQ 오락·문화 N N N N N 588 -1 5 -0.17 46519607 79431 85.82 602 602 578 765 413 589 585.66 1.55 0 -26118 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 270 -2.81 0.44 06 0.17 -209.00 1344.00 1710 20240412 -65.61 496 20250217 18.55 754 -22.02 20250221 496 18.55 20250217 800 -26.50 20241101 150 292.00 20240906 0.00 Y 032800 500 229 억 711652 N N 0 N 00 N
6 20250422 120409 57 100.00 KOSDAQ 오락·문화 N N N N N 589 0 3 0.00 36482706 62296 67.30 602 602 578 765 413 589 585.63 1.55 0 -23663 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 271 -2.82 0.44 06 0.14 -209.00 1344.00 1710 20240412 -65.56 496 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 711652 N N 0 N 00 N
7 20250422 110409 57 100.00 KOSDAQ 오락·문화 N N N N N 586 -3 5 -0.51 24455919 41861 45.23 602 602 580 765 413 589 584.22 1.55 0 -15459 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 269 -2.80 0.44 06 0.09 -209.00 1344.00 1710 20240412 -65.73 496 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 711652 N N 0 N 00 N
8 20250422 100409 57 100.00 KOSDAQ 오락·문화 N N N N N 584 -5 5 -0.85 13089342 22351 24.15 602 602 582 765 413 589 585.63 1.55 0 -1811 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 268 -2.79 0.43 06 0.05 -209.00 1344.00 1710 20240412 -65.85 496 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 711652 N N 0 N 00 N
9 20250422 090409 57 100.00 KOSDAQ 오락·문화 N N N N N 600 11 2 1.87 930654 1548 1.67 602 602 600 765 413 589 601.20 1.55 0 0 612 600 592 580 572 596 576 230 176 500 350 1 1 45957058 276 -2.87 0.45 06 0.00 -209.00 1344.00 1710 20240412 -64.91 496 20250217 20.97 754 -20.42 20250221 496 20.97 20250217 800 -25.00 20241101 150 300.00 20240906 0.00 Y 032800 500 229 억 711652 N N 0 N 00 N
10 20250421 160401 57 100.00 KOSDAQ 오락·문화 N N N N N 589 -4 5 -0.67 54758069 92542 88.47 595 604 584 770 416 593 591.72 1.53 0 6658 604 598 593 587 582 596 585 230 177 500 350 1 1 45957058 271 -2.82 0.44 06 0.20 -209.00 1344.00 1745 20240409 -66.25 496 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 705253 N N 0 N 00 N
11 20250421 150408 57 100.00 KOSDAQ 오락·문화 N N N N N 591 -2 5 -0.34 53245680 89978 86.02 595 604 584 770 416 593 591.76 1.53 0 7204 604 598 593 587 582 596 585 230 177 500 350 1 1 45957058 272 -2.83 0.44 06 0.20 -209.00 1344.00 1745 20240409 -66.13 496 20250217 19.15 754 -21.62 20250221 496 19.15 20250217 800 -26.12 20241101 150 294.00 20240906 0.00 Y 032800 500 229 억 705253 N N 0 N 00 N
12 20250421 140408 57 100.00 KOSDAQ 오락·문화 N N N N N 586 -7 5 -1.18 47423544 80053 76.53 595 604 584 770 416 593 592.40 1.53 0 7213 604 598 593 587 582 596 585 230 177 500 350 1 1 45957058 269 -2.80 0.44 06 0.17 -209.00 1344.00 1745 20240409 -66.42 496 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 705253 N N 0 N 00 N