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
122450/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
20250429,160818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4040,-25,5,-0.62,948357607,232135,60.09,4095,4155,4035,5280,2850,4065,4085.37,2.23,-27935,-30994,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1832,2.22,0.41,12,0.51,1822.00,9821.00,5060,20240507,-20.16,2780,20250203,45.32,4245,-4.83,20250225,2780,45.32,20250203,5060,-20.16,20240507,2780,45.32,20250203,1.05,Y,122450,500,227 억,,494917,N,N,5208,N,00,N
20250429,150822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,5,2,0.12,917094052,224402,58.09,4095,4155,4035,5280,2850,4065,4086.84,2.23,-27745,-30804,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1845,2.23,0.41,12,0.49,1822.00,9821.00,5060,20240507,-19.57,2780,20250203,46.40,4245,-4.12,20250225,2780,46.40,20250203,5060,-19.57,20240507,2780,46.40,20250203,1.05,Y,122450,500,227 억,,495107,N,N,1061,N,00,N
20250429,140823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,20,2,0.49,897045137,219471,56.81,4095,4155,4035,5280,2850,4065,4087.31,2.23,-27514,-30573,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1852,2.24,0.42,12,0.48,1822.00,9821.00,5060,20240507,-19.27,2780,20250203,46.94,4245,-3.77,20250225,2780,46.94,20250203,5060,-19.27,20240507,2780,46.94,20250203,1.05,Y,122450,500,227 억,,495338,N,N,1061,N,00,N
20250429,130822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4050,-15,5,-0.37,809320177,197948,51.24,4095,4155,4035,5280,2850,4065,4088.55,2.23,-27247,-30306,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1836,2.22,0.41,12,0.44,1822.00,9821.00,5060,20240507,-19.96,2780,20250203,45.68,4245,-4.59,20250225,2780,45.68,20250203,5060,-19.96,20240507,2780,45.68,20250203,1.05,Y,122450,500,227 억,,495605,N,N,1061,N,00,N
20250429,120825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4055,-10,5,-0.25,637740307,155645,40.29,4095,4155,4040,5280,2850,4065,4097.40,2.24,-24879,-27804,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1838,2.23,0.41,12,0.34,1822.00,9821.00,5060,20240507,-19.86,2780,20250203,45.86,4245,-4.48,20250225,2780,45.86,20250203,5060,-19.86,20240507,2780,45.86,20250203,1.05,Y,122450,500,227 억,,497973,N,N,1061,N,00,N
20250429,110823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,5,2,0.12,578536712,141031,36.51,4095,4155,4045,5280,2850,4065,4102.20,2.25,-24071,-27110,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1845,2.23,0.41,12,0.31,1822.00,9821.00,5060,20240507,-19.57,2780,20250203,46.40,4245,-4.12,20250225,2780,46.40,20250203,5060,-19.57,20240507,2780,46.40,20250203,1.05,Y,122450,500,227 억,,498781,N,N,1061,N,00,N
20250429,100825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,0,3,0.00,472142206,114841,29.73,4095,4155,4055,5280,2850,4065,4111.27,2.23,-28492,-31551,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1843,2.23,0.41,12,0.25,1822.00,9821.00,5060,20240507,-19.66,2780,20250203,46.22,4245,-4.24,20250225,2780,46.22,20250203,5060,-19.66,20240507,2780,46.22,20250203,1.05,Y,122450,500,227 억,,494360,N,N,1061,N,00,N
20250429,090825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,60,2,1.48,54884754,13360,3.46,4095,4130,4095,5280,2850,4065,4108.14,2.33,-4564,-6443,4278,4171,4043,3936,3808,4225,3990,228,1215,500,2920,5,1,45335964,1870,2.26,0.42,12,0.03,1822.00,9821.00,5060,20240507,-18.48,2780,20250203,48.38,4245,-2.83,20250225,2780,48.38,20250203,5060,-18.48,20240507,2780,48.38,20250203,1.05,Y,122450,500,227 억,,518288,N,N,1061,N,00,N
20250428,160817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,155,2,3.96,1561609825,385223,176.91,3950,4150,3915,5080,2740,3910,4053.78,2.35,43229,46699,4030,3970,3885,3825,3740,4000,3855,228,1170,500,2810,5,1,45335964,1843,2.23,0.41,12,0.85,1822.00,9821.00,5060,20240507,-19.66,2780,20250203,46.22,4245,-4.24,20250225,2780,46.22,20250203,5060,-19.66,20240507,2780,46.22,20250203,1.02,Y,122450,500,227 억,,522032,N,N,1061,N,00,N
20250428,150821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,170,2,4.35,1486422235,366723,168.42,3950,4150,3915,5080,2740,3910,4053.26,2.35,44013,46663,4030,3970,3885,3825,3740,4000,3855,228,1170,500,2810,5,1,45335964,1850,2.24,0.42,12,0.81,1822.00,9821.00,5060,20240507,-19.37,2780,20250203,46.76,4245,-3.89,20250225,2780,46.76,20250203,5060,-19.37,20240507,2780,46.76,20250203,1.02,Y,122450,500,227 억,,522816,N,N,332,N,00,N
20250428,140821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,190,2,4.86,1377328603,339980,156.14,3950,4150,3915,5080,2740,3910,4051.20,2.35,42537,43609,4030,3970,3885,3825,3740,4000,3855,228,1170,500,2810,5,1,45335964,1859,2.25,0.42,12,0.75,1822.00,9821.00,5060,20240507,-18.97,2780,20250203,47.48,4245,-3.42,20250225,2780,47.48,20250203,5060,-18.97,20240507,2780,47.48,20250203,1.02,Y,122450,500,227 억,,521340,N,N,332,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 160818 57 100.00 KOSDAQ 오락·문화 N N N N N 4040 -25 5 -0.62 948357607 232135 60.09 4095 4155 4035 5280 2850 4065 4085.37 2.23 -27935 -30994 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1832 2.22 0.41 12 0.51 1822.00 9821.00 5060 20240507 -20.16 2780 20250203 45.32 4245 -4.83 20250225 2780 45.32 20250203 5060 -20.16 20240507 2780 45.32 20250203 1.05 Y 122450 500 227 억 494917 N N 5208 N 00 N
3 20250429 150822 57 100.00 KOSDAQ 오락·문화 N N N N N 4070 5 2 0.12 917094052 224402 58.09 4095 4155 4035 5280 2850 4065 4086.84 2.23 -27745 -30804 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1845 2.23 0.41 12 0.49 1822.00 9821.00 5060 20240507 -19.57 2780 20250203 46.40 4245 -4.12 20250225 2780 46.40 20250203 5060 -19.57 20240507 2780 46.40 20250203 1.05 Y 122450 500 227 억 495107 N N 1061 N 00 N
4 20250429 140823 57 100.00 KOSDAQ 오락·문화 N N N N N 4085 20 2 0.49 897045137 219471 56.81 4095 4155 4035 5280 2850 4065 4087.31 2.23 -27514 -30573 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1852 2.24 0.42 12 0.48 1822.00 9821.00 5060 20240507 -19.27 2780 20250203 46.94 4245 -3.77 20250225 2780 46.94 20250203 5060 -19.27 20240507 2780 46.94 20250203 1.05 Y 122450 500 227 억 495338 N N 1061 N 00 N
5 20250429 130822 57 100.00 KOSDAQ 오락·문화 N N N N N 4050 -15 5 -0.37 809320177 197948 51.24 4095 4155 4035 5280 2850 4065 4088.55 2.23 -27247 -30306 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1836 2.22 0.41 12 0.44 1822.00 9821.00 5060 20240507 -19.96 2780 20250203 45.68 4245 -4.59 20250225 2780 45.68 20250203 5060 -19.96 20240507 2780 45.68 20250203 1.05 Y 122450 500 227 억 495605 N N 1061 N 00 N
6 20250429 120825 57 100.00 KOSDAQ 오락·문화 N N N N N 4055 -10 5 -0.25 637740307 155645 40.29 4095 4155 4040 5280 2850 4065 4097.40 2.24 -24879 -27804 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1838 2.23 0.41 12 0.34 1822.00 9821.00 5060 20240507 -19.86 2780 20250203 45.86 4245 -4.48 20250225 2780 45.86 20250203 5060 -19.86 20240507 2780 45.86 20250203 1.05 Y 122450 500 227 억 497973 N N 1061 N 00 N
7 20250429 110823 57 100.00 KOSDAQ 오락·문화 N N N N N 4070 5 2 0.12 578536712 141031 36.51 4095 4155 4045 5280 2850 4065 4102.20 2.25 -24071 -27110 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1845 2.23 0.41 12 0.31 1822.00 9821.00 5060 20240507 -19.57 2780 20250203 46.40 4245 -4.12 20250225 2780 46.40 20250203 5060 -19.57 20240507 2780 46.40 20250203 1.05 Y 122450 500 227 억 498781 N N 1061 N 00 N
8 20250429 100825 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 0 3 0.00 472142206 114841 29.73 4095 4155 4055 5280 2850 4065 4111.27 2.23 -28492 -31551 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1843 2.23 0.41 12 0.25 1822.00 9821.00 5060 20240507 -19.66 2780 20250203 46.22 4245 -4.24 20250225 2780 46.22 20250203 5060 -19.66 20240507 2780 46.22 20250203 1.05 Y 122450 500 227 억 494360 N N 1061 N 00 N
9 20250429 090825 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 60 2 1.48 54884754 13360 3.46 4095 4130 4095 5280 2850 4065 4108.14 2.33 -4564 -6443 4278 4171 4043 3936 3808 4225 3990 228 1215 500 2920 5 1 45335964 1870 2.26 0.42 12 0.03 1822.00 9821.00 5060 20240507 -18.48 2780 20250203 48.38 4245 -2.83 20250225 2780 48.38 20250203 5060 -18.48 20240507 2780 48.38 20250203 1.05 Y 122450 500 227 억 518288 N N 1061 N 00 N
10 20250428 160817 57 100.00 KOSDAQ 오락·문화 N N N N N 4065 155 2 3.96 1561609825 385223 176.91 3950 4150 3915 5080 2740 3910 4053.78 2.35 43229 46699 4030 3970 3885 3825 3740 4000 3855 228 1170 500 2810 5 1 45335964 1843 2.23 0.41 12 0.85 1822.00 9821.00 5060 20240507 -19.66 2780 20250203 46.22 4245 -4.24 20250225 2780 46.22 20250203 5060 -19.66 20240507 2780 46.22 20250203 1.02 Y 122450 500 227 억 522032 N N 1061 N 00 N
11 20250428 150821 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 170 2 4.35 1486422235 366723 168.42 3950 4150 3915 5080 2740 3910 4053.26 2.35 44013 46663 4030 3970 3885 3825 3740 4000 3855 228 1170 500 2810 5 1 45335964 1850 2.24 0.42 12 0.81 1822.00 9821.00 5060 20240507 -19.37 2780 20250203 46.76 4245 -3.89 20250225 2780 46.76 20250203 5060 -19.37 20240507 2780 46.76 20250203 1.02 Y 122450 500 227 억 522816 N N 332 N 00 N
12 20250428 140821 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 190 2 4.86 1377328603 339980 156.14 3950 4150 3915 5080 2740 3910 4051.20 2.35 42537 43609 4030 3970 3885 3825 3740 4000 3855 228 1170 500 2810 5 1 45335964 1859 2.25 0.42 12 0.75 1822.00 9821.00 5060 20240507 -18.97 2780 20250203 47.48 4245 -3.42 20250225 2780 47.48 20250203 5060 -18.97 20240507 2780 47.48 20250203 1.02 Y 122450 500 227 억 521340 N N 332 N 00 N