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
408900/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
20250422,161206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3660,-10,5,-0.27,5449816346,1489234,105.57,3620,3830,3545,4770,2570,3670,3659.48,0.82,0,-17450,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1198,1220.00,3.05,12,4.55,3.00,1199.00,11160,20240412,-67.20,2225,20240909,64.49,4380,-16.44,20250307,2295,59.48,20250203,7490,-51.13,20240422,2225,64.49,20240909,4.81,Y,408900,100,32 억,,268527,N,N,18580,N,00,N
20250422,151229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-100,5,-2.72,5255552051,1435630,101.77,3620,3830,3545,4770,2570,3670,3660.80,0.82,0,-24595,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1168,1190.00,2.98,12,4.39,3.00,1199.00,11160,20240412,-68.01,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,7490,-52.34,20240422,2225,60.45,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,141230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-80,5,-2.18,4919619159,1341445,95.09,3620,3830,3545,4770,2570,3670,3667.40,0.82,0,-61784,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1175,1196.67,2.99,12,4.10,3.00,1199.00,11160,20240412,-67.83,2225,20240909,61.35,4380,-18.04,20250307,2295,56.43,20250203,7490,-52.07,20240422,2225,61.35,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,131226,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-80,5,-2.18,1832034626,504800,35.78,3620,3705,3580,4770,2570,3670,3629.23,0.82,0,8131,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1175,1196.67,2.99,12,1.54,3.00,1199.00,11160,20240412,-67.83,2225,20240909,61.35,4380,-18.04,20250307,2295,56.43,20250203,7490,-52.07,20240422,2225,61.35,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,121230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3625,-45,5,-1.23,1605807901,441921,31.33,3620,3705,3590,4770,2570,3670,3633.70,0.82,0,12092,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1186,1208.33,3.02,12,1.35,3.00,1199.00,11160,20240412,-67.52,2225,20240909,62.92,4380,-17.24,20250307,2295,57.95,20250203,7490,-51.60,20240422,2225,62.92,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,111228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3650,-20,5,-0.54,1264439651,347484,24.63,3620,3705,3590,4770,2570,3670,3638.84,0.82,0,23029,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1195,1216.67,3.04,12,1.06,3.00,1199.00,11160,20240412,-67.29,2225,20240909,64.04,4380,-16.67,20250307,2295,59.04,20250203,7490,-51.27,20240422,2225,64.04,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,101228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3635,-35,5,-0.95,947371394,260319,18.45,3620,3705,3590,4770,2570,3670,3639.27,0.82,0,23095,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1190,1211.67,3.03,12,0.80,3.00,1199.00,11160,20240412,-67.43,2225,20240909,63.37,4380,-17.01,20250307,2295,58.39,20250203,7490,-51.47,20240422,2225,63.37,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250422,091231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,-30,5,-0.82,405977045,111406,7.90,3620,3685,3590,4770,2570,3670,3644.12,0.82,0,18968,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1191,1213.33,3.04,12,0.34,3.00,1199.00,11160,20240412,-67.38,2225,20240909,63.60,4380,-16.89,20250307,2295,58.61,20250203,7490,-51.40,20240422,2225,63.60,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N
20250421,161203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3670,55,2,1.52,5132767652,1383043,42.08,3615,3800,3615,4695,2535,3615,3711.30,0.60,0,74107,4271,3942,3766,3437,3261,3855,3350,33,1080,100,2240,5,1,32729532,1201,1223.33,3.06,12,4.23,3.00,1199.00,12500,20240409,-70.64,2225,20240909,64.94,4380,-16.21,20250307,2295,59.91,20250203,7490,-51.00,20240422,2225,64.94,20240909,4.35,Y,408900,100,32 억,,195981,N,N,5501,N,00,N
20250421,151225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3680,65,2,1.80,4946428377,1332254,40.53,3615,3800,3615,4695,2535,3615,3712.88,0.60,0,63665,4271,3942,3766,3437,3261,3855,3350,33,1080,100,2240,5,1,32729532,1204,1226.67,3.07,12,4.07,3.00,1199.00,12500,20240409,-70.56,2225,20240909,65.39,4380,-15.98,20250307,2295,60.35,20250203,7490,-50.87,20240422,2225,65.39,20240909,4.35,Y,408900,100,32 억,,195981,N,N,8870,N,00,N
20250421,141224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3705,90,2,2.49,4600548872,1238104,37.67,3615,3800,3615,4695,2535,3615,3715.86,0.60,0,39646,4271,3942,3766,3437,3261,3855,3350,33,1080,100,2240,5,1,32729532,1213,1235.00,3.09,12,3.78,3.00,1199.00,12500,20240409,-70.36,2225,20240909,66.52,4380,-15.41,20250307,2295,61.44,20250203,7490,-50.53,20240422,2225,66.52,20240909,4.35,Y,408900,100,32 억,,195981,N,N,8870,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 161206 57 100.00 KOSDAQ 오락·문화 N N N N N 3660 -10 5 -0.27 5449816346 1489234 105.57 3620 3830 3545 4770 2570 3670 3659.48 0.82 0 -17450 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1198 1220.00 3.05 12 4.55 3.00 1199.00 11160 20240412 -67.20 2225 20240909 64.49 4380 -16.44 20250307 2295 59.48 20250203 7490 -51.13 20240422 2225 64.49 20240909 4.81 Y 408900 100 32 억 268527 N N 18580 N 00 N
3 20250422 151229 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -100 5 -2.72 5255552051 1435630 101.77 3620 3830 3545 4770 2570 3670 3660.80 0.82 0 -24595 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1168 1190.00 2.98 12 4.39 3.00 1199.00 11160 20240412 -68.01 2225 20240909 60.45 4380 -18.49 20250307 2295 55.56 20250203 7490 -52.34 20240422 2225 60.45 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
4 20250422 141230 57 100.00 KOSDAQ 오락·문화 N N N N N 3590 -80 5 -2.18 4919619159 1341445 95.09 3620 3830 3545 4770 2570 3670 3667.40 0.82 0 -61784 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1175 1196.67 2.99 12 4.10 3.00 1199.00 11160 20240412 -67.83 2225 20240909 61.35 4380 -18.04 20250307 2295 56.43 20250203 7490 -52.07 20240422 2225 61.35 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
5 20250422 131226 57 100.00 KOSDAQ 오락·문화 N N N N N 3590 -80 5 -2.18 1832034626 504800 35.78 3620 3705 3580 4770 2570 3670 3629.23 0.82 0 8131 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1175 1196.67 2.99 12 1.54 3.00 1199.00 11160 20240412 -67.83 2225 20240909 61.35 4380 -18.04 20250307 2295 56.43 20250203 7490 -52.07 20240422 2225 61.35 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
6 20250422 121230 57 100.00 KOSDAQ 오락·문화 N N N N N 3625 -45 5 -1.23 1605807901 441921 31.33 3620 3705 3590 4770 2570 3670 3633.70 0.82 0 12092 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1186 1208.33 3.02 12 1.35 3.00 1199.00 11160 20240412 -67.52 2225 20240909 62.92 4380 -17.24 20250307 2295 57.95 20250203 7490 -51.60 20240422 2225 62.92 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
7 20250422 111228 57 100.00 KOSDAQ 오락·문화 N N N N N 3650 -20 5 -0.54 1264439651 347484 24.63 3620 3705 3590 4770 2570 3670 3638.84 0.82 0 23029 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1195 1216.67 3.04 12 1.06 3.00 1199.00 11160 20240412 -67.29 2225 20240909 64.04 4380 -16.67 20250307 2295 59.04 20250203 7490 -51.27 20240422 2225 64.04 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
8 20250422 101228 57 100.00 KOSDAQ 오락·문화 N N N N N 3635 -35 5 -0.95 947371394 260319 18.45 3620 3705 3590 4770 2570 3670 3639.27 0.82 0 23095 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1190 1211.67 3.03 12 0.80 3.00 1199.00 11160 20240412 -67.43 2225 20240909 63.37 4380 -17.01 20250307 2295 58.39 20250203 7490 -51.47 20240422 2225 63.37 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
9 20250422 091231 57 100.00 KOSDAQ 오락·문화 N N N N N 3640 -30 5 -0.82 405977045 111406 7.90 3620 3685 3590 4770 2570 3670 3644.12 0.82 0 18968 3880 3775 3695 3590 3510 3827 3642 33 1100 100 2270 5 1 32729532 1191 1213.33 3.04 12 0.34 3.00 1199.00 11160 20240412 -67.38 2225 20240909 63.60 4380 -16.89 20250307 2295 58.61 20250203 7490 -51.40 20240422 2225 63.60 20240909 4.81 Y 408900 100 32 억 268527 N N 5501 N 00 N
10 20250421 161203 57 100.00 KOSDAQ 오락·문화 N N N N N 3670 55 2 1.52 5132767652 1383043 42.08 3615 3800 3615 4695 2535 3615 3711.30 0.60 0 74107 4271 3942 3766 3437 3261 3855 3350 33 1080 100 2240 5 1 32729532 1201 1223.33 3.06 12 4.23 3.00 1199.00 12500 20240409 -70.64 2225 20240909 64.94 4380 -16.21 20250307 2295 59.91 20250203 7490 -51.00 20240422 2225 64.94 20240909 4.35 Y 408900 100 32 억 195981 N N 5501 N 00 N
11 20250421 151225 57 100.00 KOSDAQ 오락·문화 N N N N N 3680 65 2 1.80 4946428377 1332254 40.53 3615 3800 3615 4695 2535 3615 3712.88 0.60 0 63665 4271 3942 3766 3437 3261 3855 3350 33 1080 100 2240 5 1 32729532 1204 1226.67 3.07 12 4.07 3.00 1199.00 12500 20240409 -70.56 2225 20240909 65.39 4380 -15.98 20250307 2295 60.35 20250203 7490 -50.87 20240422 2225 65.39 20240909 4.35 Y 408900 100 32 억 195981 N N 8870 N 00 N
12 20250421 141224 57 100.00 KOSDAQ 오락·문화 N N N N N 3705 90 2 2.49 4600548872 1238104 37.67 3615 3800 3615 4695 2535 3615 3715.86 0.60 0 39646 4271 3942 3766 3437 3261 3855 3350 33 1080 100 2240 5 1 32729532 1213 1235.00 3.09 12 3.78 3.00 1199.00 12500 20240409 -70.36 2225 20240909 66.52 4380 -15.41 20250307 2295 61.44 20250203 7490 -50.53 20240422 2225 66.52 20240909 4.35 Y 408900 100 32 억 195981 N N 8870 N 00 N