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
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
20250422,161057,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3665,165,2,4.71,4017922013,1116661,130.16,3430,3700,3400,4550,2450,3500,3598.12,2.44,0,-18311,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1668,10.69,1.45,12,2.45,343.00,2521.00,3700,20250422,-0.95,2390,20241210,53.35,3700,-0.95,20250422,2560,43.16,20250110,3700,-0.95,20250422,2390,53.35,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,7497,N,00,N
20250422,151117,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3665,165,2,4.71,3902715043,1085184,126.49,3430,3700,3400,4550,2450,3500,3596.36,2.44,0,-24597,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1668,10.69,1.45,12,2.38,343.00,2521.00,3700,20250422,-0.95,2390,20241210,53.35,3700,-0.95,20250422,2560,43.16,20250110,3700,-0.95,20250422,2390,53.35,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,141117,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3640,140,2,4.00,2702587205,759021,88.47,3430,3655,3400,4550,2450,3500,3560.62,2.44,0,-34658,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1657,10.61,1.44,12,1.67,343.00,2521.00,3655,20250422,-0.41,2390,20241210,52.30,3655,-0.41,20250422,2560,42.19,20250110,3655,-0.41,20250422,2390,52.30,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,131113,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3580,80,2,2.29,1875468206,530960,61.89,3430,3615,3400,4550,2450,3500,3532.22,2.44,0,-53116,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1630,10.44,1.42,12,1.17,343.00,2521.00,3615,20250422,-0.97,2390,20241210,49.79,3615,-0.97,20250422,2560,39.84,20250110,3615,-0.97,20250422,2390,49.79,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,121117,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3595,95,2,2.71,1584424637,449660,52.41,3430,3615,3400,4550,2450,3500,3523.61,2.44,0,-37660,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1636,10.48,1.43,12,0.99,343.00,2521.00,3615,20250422,-0.55,2390,20241210,50.42,3615,-0.55,20250422,2560,40.43,20250110,3615,-0.55,20250422,2390,50.42,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,111115,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3570,70,2,2.00,1026669281,293985,34.27,3430,3575,3400,4550,2450,3500,3492.25,2.44,0,-24907,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1625,10.41,1.42,12,0.65,343.00,2521.00,3595,20250417,-0.70,2390,20241210,49.37,3595,-0.70,20250417,2560,39.45,20250110,3595,-0.70,20250417,2390,49.37,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,101115,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3515,15,2,0.43,619536455,178860,20.85,3430,3550,3400,4550,2450,3500,3463.81,2.44,0,-7728,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1600,10.25,1.39,12,0.39,343.00,2521.00,3595,20250417,-2.23,2390,20241210,47.07,3595,-2.23,20250417,2560,37.30,20250110,3595,-2.23,20250417,2390,47.07,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
20250422,091118,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3445,-55,5,-1.57,112702510,32777,3.82,3430,3475,3420,4550,2450,3500,3438.46,2.44,0,12116,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1568,10.04,1.37,12,0.07,343.00,2521.00,3595,20250417,-4.17,2390,20241210,44.14,3595,-4.17,20250417,2560,34.57,20250110,3595,-4.17,20250417,2390,44.14,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N
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
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 161057 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3665 165 2 4.71 4017922013 1116661 130.16 3430 3700 3400 4550 2450 3500 3598.12 2.44 0 -18311 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1668 10.69 1.45 12 2.45 343.00 2521.00 3700 20250422 -0.95 2390 20241210 53.35 3700 -0.95 20250422 2560 43.16 20250110 3700 -0.95 20250422 2390 53.35 20241210 2.99 Y 310200 100 45 억 1112359 N N 7497 N 00 N
3 20250422 151117 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3665 165 2 4.71 3902715043 1085184 126.49 3430 3700 3400 4550 2450 3500 3596.36 2.44 0 -24597 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1668 10.69 1.45 12 2.38 343.00 2521.00 3700 20250422 -0.95 2390 20241210 53.35 3700 -0.95 20250422 2560 43.16 20250110 3700 -0.95 20250422 2390 53.35 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
4 20250422 141117 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3640 140 2 4.00 2702587205 759021 88.47 3430 3655 3400 4550 2450 3500 3560.62 2.44 0 -34658 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1657 10.61 1.44 12 1.67 343.00 2521.00 3655 20250422 -0.41 2390 20241210 52.30 3655 -0.41 20250422 2560 42.19 20250110 3655 -0.41 20250422 2390 52.30 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
5 20250422 131113 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3580 80 2 2.29 1875468206 530960 61.89 3430 3615 3400 4550 2450 3500 3532.22 2.44 0 -53116 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1630 10.44 1.42 12 1.17 343.00 2521.00 3615 20250422 -0.97 2390 20241210 49.79 3615 -0.97 20250422 2560 39.84 20250110 3615 -0.97 20250422 2390 49.79 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
6 20250422 121117 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3595 95 2 2.71 1584424637 449660 52.41 3430 3615 3400 4550 2450 3500 3523.61 2.44 0 -37660 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1636 10.48 1.43 12 0.99 343.00 2521.00 3615 20250422 -0.55 2390 20241210 50.42 3615 -0.55 20250422 2560 40.43 20250110 3615 -0.55 20250422 2390 50.42 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
7 20250422 111115 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3570 70 2 2.00 1026669281 293985 34.27 3430 3575 3400 4550 2450 3500 3492.25 2.44 0 -24907 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1625 10.41 1.42 12 0.65 343.00 2521.00 3595 20250417 -0.70 2390 20241210 49.37 3595 -0.70 20250417 2560 39.45 20250110 3595 -0.70 20250417 2390 49.37 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
8 20250422 101115 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3515 15 2 0.43 619536455 178860 20.85 3430 3550 3400 4550 2450 3500 3463.81 2.44 0 -7728 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1600 10.25 1.39 12 0.39 343.00 2521.00 3595 20250417 -2.23 2390 20241210 47.07 3595 -2.23 20250417 2560 37.30 20250110 3595 -2.23 20250417 2390 47.07 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
9 20250422 091118 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3445 -55 5 -1.57 112702510 32777 3.82 3430 3475 3420 4550 2450 3500 3438.46 2.44 0 12116 3666 3582 3456 3372 3246 3625 3415 46 1050 100 2590 5 1 45520979 1568 10.04 1.37 12 0.07 343.00 2521.00 3595 20250417 -4.17 2390 20241210 44.14 3595 -4.17 20250417 2560 34.57 20250110 3595 -4.17 20250417 2390 44.14 20241210 2.99 Y 310200 100 45 억 1112359 N N 10732 N 00 N
10 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
11 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
12 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