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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036000/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
20250429,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2525,-30,5,-1.17,418658735,167928,350.50,2555,2555,2460,3320,1790,2555,2493.08,1.83,0,10813,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,582,-6.66,0.48,12,0.73,-379.00,5301.00,3600,20241014,-29.86,1605,20240819,57.32,3295,-23.37,20250227,1850,36.49,20250102,3600,-29.86,20241014,1605,57.32,20240819,0.03,Y,036000,500,116 억,,421555,N,N,35,N,00,N
20250429,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-60,5,-2.35,399147680,160146,334.26,2555,2555,2460,3320,1790,2555,2492.40,1.83,0,10231,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,575,-6.58,0.47,12,0.70,-379.00,5301.00,3600,20241014,-30.69,1605,20240819,55.45,3295,-24.28,20250227,1850,34.86,20250102,3600,-30.69,20241014,1605,55.45,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,140431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-45,5,-1.76,349974360,140430,293.11,2555,2555,2460,3320,1790,2555,2492.16,1.83,0,6723,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,578,-6.62,0.47,12,0.61,-379.00,5301.00,3600,20241014,-30.28,1605,20240819,56.39,3295,-23.82,20250227,1850,35.68,20250102,3600,-30.28,20241014,1605,56.39,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,130432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,-55,5,-2.15,274549610,110216,230.04,2555,2555,2460,3320,1790,2555,2491.01,1.83,0,-2288,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,576,-6.60,0.47,12,0.48,-379.00,5301.00,3600,20241014,-30.56,1605,20240819,55.76,3295,-24.13,20250227,1850,35.14,20250102,3600,-30.56,20241014,1605,55.76,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2515,-40,5,-1.57,219565215,88288,184.28,2555,2555,2460,3320,1790,2555,2486.92,1.83,0,-6082,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,579,-6.64,0.47,12,0.38,-379.00,5301.00,3600,20241014,-30.14,1605,20240819,56.70,3295,-23.67,20250227,1850,35.95,20250102,3600,-30.14,20241014,1605,56.70,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,-55,5,-2.15,207311455,83393,174.06,2555,2555,2460,3320,1790,2555,2485.96,1.83,0,-6663,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,576,-6.60,0.47,12,0.36,-379.00,5301.00,3600,20241014,-30.56,1605,20240819,55.76,3295,-24.13,20250227,1850,35.14,20250102,3600,-30.56,20241014,1605,55.76,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,100433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,-85,5,-3.33,142316870,57246,119.48,2555,2555,2470,3320,1790,2555,2486.06,1.83,0,-3128,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,569,-6.52,0.47,12,0.25,-379.00,5301.00,3600,20241014,-31.39,1605,20240819,53.89,3295,-25.04,20250227,1850,33.51,20250102,3600,-31.39,20241014,1605,53.89,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250429,090433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,-10,5,-0.39,5829735,2318,4.84,2555,2555,2500,3320,1790,2555,2514.98,1.83,0,766,2665,2610,2580,2525,2495,2595,2510,116,765,500,1580,5,1,23034277,586,-6.72,0.48,12,0.01,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.03,Y,036000,500,116 억,,421555,N,N,17,N,00,N
20250428,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-50,5,-1.92,123055455,47908,77.66,2605,2635,2550,3385,1825,2605,2568.58,1.85,0,-5574,2655,2630,2605,2580,2555,2630,2580,116,780,500,1610,5,1,23034277,589,-6.74,0.48,12,0.21,-379.00,5301.00,3600,20241014,-29.03,1605,20240819,59.19,3295,-22.46,20250227,1850,38.11,20250102,3600,-29.03,20241014,1605,59.19,20240819,0.03,Y,036000,500,116 억,,427129,N,N,17,N,00,N
20250428,150431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,-50,5,-1.92,103640150,40309,65.34,2605,2635,2550,3385,1825,2605,2571.14,1.85,0,-1813,2655,2630,2605,2580,2555,2630,2580,116,780,500,1610,5,1,23034277,589,-6.74,0.48,12,0.17,-379.00,5301.00,3600,20241014,-29.03,1605,20240819,59.19,3295,-22.46,20250227,1850,38.11,20250102,3600,-29.03,20241014,1605,59.19,20240819,0.03,Y,036000,500,116 억,,427129,N,N,2068,N,00,N
20250428,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,-20,5,-0.77,91688025,35639,57.77,2605,2635,2550,3385,1825,2605,2572.69,1.85,0,171,2655,2630,2605,2580,2555,2630,2580,116,780,500,1610,5,1,23034277,595,-6.82,0.49,12,0.15,-379.00,5301.00,3600,20241014,-28.19,1605,20240819,61.06,3295,-21.55,20250227,1850,39.73,20250102,3600,-28.19,20241014,1605,61.06,20240819,0.03,Y,036000,500,116 억,,427129,N,N,2068,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 20250429 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 2525 -30 5 -1.17 418658735 167928 350.50 2555 2555 2460 3320 1790 2555 2493.08 1.83 0 10813 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 582 -6.66 0.48 12 0.73 -379.00 5301.00 3600 20241014 -29.86 1605 20240819 57.32 3295 -23.37 20250227 1850 36.49 20250102 3600 -29.86 20241014 1605 57.32 20240819 0.03 Y 036000 500 116 억 421555 N N 35 N 00 N
3 20250429 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 2495 -60 5 -2.35 399147680 160146 334.26 2555 2555 2460 3320 1790 2555 2492.40 1.83 0 10231 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 575 -6.58 0.47 12 0.70 -379.00 5301.00 3600 20241014 -30.69 1605 20240819 55.45 3295 -24.28 20250227 1850 34.86 20250102 3600 -30.69 20241014 1605 55.45 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
4 20250429 140431 57 100.00 KOSDAQ 오락·문화 N N N N N 2510 -45 5 -1.76 349974360 140430 293.11 2555 2555 2460 3320 1790 2555 2492.16 1.83 0 6723 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 578 -6.62 0.47 12 0.61 -379.00 5301.00 3600 20241014 -30.28 1605 20240819 56.39 3295 -23.82 20250227 1850 35.68 20250102 3600 -30.28 20241014 1605 56.39 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
5 20250429 130432 57 100.00 KOSDAQ 오락·문화 N N N N N 2500 -55 5 -2.15 274549610 110216 230.04 2555 2555 2460 3320 1790 2555 2491.01 1.83 0 -2288 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 576 -6.60 0.47 12 0.48 -379.00 5301.00 3600 20241014 -30.56 1605 20240819 55.76 3295 -24.13 20250227 1850 35.14 20250102 3600 -30.56 20241014 1605 55.76 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
6 20250429 120431 57 100.00 KOSDAQ 오락·문화 N N N N N 2515 -40 5 -1.57 219565215 88288 184.28 2555 2555 2460 3320 1790 2555 2486.92 1.83 0 -6082 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 579 -6.64 0.47 12 0.38 -379.00 5301.00 3600 20241014 -30.14 1605 20240819 56.70 3295 -23.67 20250227 1850 35.95 20250102 3600 -30.14 20241014 1605 56.70 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
7 20250429 110431 57 100.00 KOSDAQ 오락·문화 N N N N N 2500 -55 5 -2.15 207311455 83393 174.06 2555 2555 2460 3320 1790 2555 2485.96 1.83 0 -6663 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 576 -6.60 0.47 12 0.36 -379.00 5301.00 3600 20241014 -30.56 1605 20240819 55.76 3295 -24.13 20250227 1850 35.14 20250102 3600 -30.56 20241014 1605 55.76 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
8 20250429 100433 57 100.00 KOSDAQ 오락·문화 N N N N N 2470 -85 5 -3.33 142316870 57246 119.48 2555 2555 2470 3320 1790 2555 2486.06 1.83 0 -3128 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 569 -6.52 0.47 12 0.25 -379.00 5301.00 3600 20241014 -31.39 1605 20240819 53.89 3295 -25.04 20250227 1850 33.51 20250102 3600 -31.39 20241014 1605 53.89 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
9 20250429 090433 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 -10 5 -0.39 5829735 2318 4.84 2555 2555 2500 3320 1790 2555 2514.98 1.83 0 766 2665 2610 2580 2525 2495 2595 2510 116 765 500 1580 5 1 23034277 586 -6.72 0.48 12 0.01 -379.00 5301.00 3600 20241014 -29.31 1605 20240819 58.57 3295 -22.76 20250227 1850 37.57 20250102 3600 -29.31 20241014 1605 58.57 20240819 0.03 Y 036000 500 116 억 421555 N N 17 N 00 N
10 20250428 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 -50 5 -1.92 123055455 47908 77.66 2605 2635 2550 3385 1825 2605 2568.58 1.85 0 -5574 2655 2630 2605 2580 2555 2630 2580 116 780 500 1610 5 1 23034277 589 -6.74 0.48 12 0.21 -379.00 5301.00 3600 20241014 -29.03 1605 20240819 59.19 3295 -22.46 20250227 1850 38.11 20250102 3600 -29.03 20241014 1605 59.19 20240819 0.03 Y 036000 500 116 억 427129 N N 17 N 00 N
11 20250428 150431 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 -50 5 -1.92 103640150 40309 65.34 2605 2635 2550 3385 1825 2605 2571.14 1.85 0 -1813 2655 2630 2605 2580 2555 2630 2580 116 780 500 1610 5 1 23034277 589 -6.74 0.48 12 0.17 -379.00 5301.00 3600 20241014 -29.03 1605 20240819 59.19 3295 -22.46 20250227 1850 38.11 20250102 3600 -29.03 20241014 1605 59.19 20240819 0.03 Y 036000 500 116 억 427129 N N 2068 N 00 N
12 20250428 140430 57 100.00 KOSDAQ 오락·문화 N N N N N 2585 -20 5 -0.77 91688025 35639 57.77 2605 2635 2550 3385 1825 2605 2572.69 1.85 0 171 2655 2630 2605 2580 2555 2630 2580 116 780 500 1610 5 1 23034277 595 -6.82 0.49 12 0.15 -379.00 5301.00 3600 20241014 -28.19 1605 20240819 61.06 3295 -21.55 20250227 1850 39.73 20250102 3600 -28.19 20241014 1605 61.06 20240819 0.03 Y 036000 500 116 억 427129 N N 2068 N 00 N