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
131100/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
20250429,160831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1462,-2,5,-0.14,39749778,27027,147.20,1464,1482,1459,1903,1025,1464,1470.74,0.00,0,78,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,410,20.31,0.67,12,0.10,72.00,2188.00,2080,20240612,-29.71,1220,20250109,19.84,1734,-15.69,20250304,1220,19.84,20250109,2080,-29.71,20240612,1220,19.84,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,150835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1462,-2,5,-0.14,38534856,26196,142.67,1464,1482,1459,1903,1025,1464,1471.02,0.00,0,326,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,410,20.31,0.67,12,0.09,72.00,2188.00,2080,20240612,-29.71,1220,20250109,19.84,1734,-15.69,20250304,1220,19.84,20250109,2080,-29.71,20240612,1220,19.84,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,140836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,2,2,0.14,37433771,25443,138.57,1464,1482,1461,1903,1025,1464,1471.28,0.00,0,345,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,411,20.36,0.67,12,0.09,72.00,2188.00,2080,20240612,-29.52,1220,20250109,20.16,1734,-15.46,20250304,1220,20.16,20250109,2080,-29.52,20240612,1220,20.16,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,130835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1471,7,2,0.48,30063996,20408,111.15,1464,1482,1463,1903,1025,1464,1473.15,0.00,0,249,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,413,20.43,0.67,12,0.07,72.00,2188.00,2080,20240612,-29.28,1220,20250109,20.57,1734,-15.17,20250304,1220,20.57,20250109,2080,-29.28,20240612,1220,20.57,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,120838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,2,2,0.14,30011130,20372,110.95,1464,1482,1463,1903,1025,1464,1473.16,0.00,0,239,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,411,20.36,0.67,12,0.07,72.00,2188.00,2080,20240612,-29.52,1220,20250109,20.16,1734,-15.46,20250304,1220,20.16,20250109,2080,-29.52,20240612,1220,20.16,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,110836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1473,9,2,0.61,24269483,16463,89.66,1464,1482,1463,1903,1025,1464,1474.18,0.00,0,10,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,413,20.46,0.67,12,0.06,72.00,2188.00,2080,20240612,-29.18,1220,20250109,20.74,1734,-15.05,20250304,1220,20.74,20250109,2080,-29.18,20240612,1220,20.74,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,100838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1476,12,2,0.82,24223746,16432,89.49,1464,1482,1463,1903,1025,1464,1474.18,0.00,0,7,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,414,20.50,0.67,12,0.06,72.00,2188.00,2080,20240612,-29.04,1220,20250109,20.98,1734,-14.88,20250304,1220,20.98,20250109,2080,-29.04,20240612,1220,20.98,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250429,090839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1465,1,2,0.07,644759,439,2.39,1464,1469,1464,1903,1025,1464,1468.70,0.00,0,-433,1490,1477,1470,1457,1450,1473,1453,140,439,500,1020,1,1,28048252,411,20.35,0.67,12,0.00,72.00,2188.00,2080,20240612,-29.57,1220,20250109,20.08,1734,-15.51,20250304,1220,20.08,20250109,2080,-29.57,20240612,1220,20.08,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250428,160830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1464,-17,5,-1.15,26978830,18361,344.68,1483,1483,1463,1925,1037,1481,1469.36,0.00,0,-1454,1489,1484,1478,1473,1467,1487,1476,140,444,500,1030,1,1,28048252,411,20.33,0.67,12,0.07,72.00,2188.00,2080,20240612,-29.62,1220,20250109,20.00,1734,-15.57,20250304,1220,20.00,20250109,2080,-29.62,20240612,1220,20.00,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250428,150834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,-15,5,-1.01,24877571,16925,317.72,1483,1483,1463,1925,1037,1481,1469.87,0.00,0,-1142,1489,1484,1478,1473,1467,1487,1476,140,444,500,1030,1,1,28048252,411,20.36,0.67,12,0.06,72.00,2188.00,2080,20240612,-29.52,1220,20250109,20.16,1734,-15.46,20250304,1220,20.16,20250109,2080,-29.52,20240612,1220,20.16,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250428,140834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,-15,5,-1.01,19033732,12938,242.88,1483,1483,1465,1925,1037,1481,1471.15,0.00,0,-812,1489,1484,1478,1473,1467,1487,1476,140,444,500,1030,1,1,28048252,411,20.36,0.67,12,0.05,72.00,2188.00,2080,20240612,-29.52,1220,20250109,20.16,1734,-15.46,20250304,1220,20.16,20250109,2080,-29.52,20240612,1220,20.16,20250109,0.01,Y,131100,500,140 억,,0,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 20250429 160831 57 100.00 KOSDAQ 오락·문화 N N N N N 1462 -2 5 -0.14 39749778 27027 147.20 1464 1482 1459 1903 1025 1464 1470.74 0.00 0 78 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 410 20.31 0.67 12 0.10 72.00 2188.00 2080 20240612 -29.71 1220 20250109 19.84 1734 -15.69 20250304 1220 19.84 20250109 2080 -29.71 20240612 1220 19.84 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
3 20250429 150835 57 100.00 KOSDAQ 오락·문화 N N N N N 1462 -2 5 -0.14 38534856 26196 142.67 1464 1482 1459 1903 1025 1464 1471.02 0.00 0 326 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 410 20.31 0.67 12 0.09 72.00 2188.00 2080 20240612 -29.71 1220 20250109 19.84 1734 -15.69 20250304 1220 19.84 20250109 2080 -29.71 20240612 1220 19.84 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
4 20250429 140836 57 100.00 KOSDAQ 오락·문화 N N N N N 1466 2 2 0.14 37433771 25443 138.57 1464 1482 1461 1903 1025 1464 1471.28 0.00 0 345 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 411 20.36 0.67 12 0.09 72.00 2188.00 2080 20240612 -29.52 1220 20250109 20.16 1734 -15.46 20250304 1220 20.16 20250109 2080 -29.52 20240612 1220 20.16 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
5 20250429 130835 57 100.00 KOSDAQ 오락·문화 N N N N N 1471 7 2 0.48 30063996 20408 111.15 1464 1482 1463 1903 1025 1464 1473.15 0.00 0 249 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 413 20.43 0.67 12 0.07 72.00 2188.00 2080 20240612 -29.28 1220 20250109 20.57 1734 -15.17 20250304 1220 20.57 20250109 2080 -29.28 20240612 1220 20.57 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
6 20250429 120838 57 100.00 KOSDAQ 오락·문화 N N N N N 1466 2 2 0.14 30011130 20372 110.95 1464 1482 1463 1903 1025 1464 1473.16 0.00 0 239 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 411 20.36 0.67 12 0.07 72.00 2188.00 2080 20240612 -29.52 1220 20250109 20.16 1734 -15.46 20250304 1220 20.16 20250109 2080 -29.52 20240612 1220 20.16 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
7 20250429 110836 57 100.00 KOSDAQ 오락·문화 N N N N N 1473 9 2 0.61 24269483 16463 89.66 1464 1482 1463 1903 1025 1464 1474.18 0.00 0 10 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 413 20.46 0.67 12 0.06 72.00 2188.00 2080 20240612 -29.18 1220 20250109 20.74 1734 -15.05 20250304 1220 20.74 20250109 2080 -29.18 20240612 1220 20.74 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
8 20250429 100838 57 100.00 KOSDAQ 오락·문화 N N N N N 1476 12 2 0.82 24223746 16432 89.49 1464 1482 1463 1903 1025 1464 1474.18 0.00 0 7 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 414 20.50 0.67 12 0.06 72.00 2188.00 2080 20240612 -29.04 1220 20250109 20.98 1734 -14.88 20250304 1220 20.98 20250109 2080 -29.04 20240612 1220 20.98 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
9 20250429 090839 57 100.00 KOSDAQ 오락·문화 N N N N N 1465 1 2 0.07 644759 439 2.39 1464 1469 1464 1903 1025 1464 1468.70 0.00 0 -433 1490 1477 1470 1457 1450 1473 1453 140 439 500 1020 1 1 28048252 411 20.35 0.67 12 0.00 72.00 2188.00 2080 20240612 -29.57 1220 20250109 20.08 1734 -15.51 20250304 1220 20.08 20250109 2080 -29.57 20240612 1220 20.08 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
10 20250428 160830 57 100.00 KOSDAQ 오락·문화 N N N N N 1464 -17 5 -1.15 26978830 18361 344.68 1483 1483 1463 1925 1037 1481 1469.36 0.00 0 -1454 1489 1484 1478 1473 1467 1487 1476 140 444 500 1030 1 1 28048252 411 20.33 0.67 12 0.07 72.00 2188.00 2080 20240612 -29.62 1220 20250109 20.00 1734 -15.57 20250304 1220 20.00 20250109 2080 -29.62 20240612 1220 20.00 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
11 20250428 150834 57 100.00 KOSDAQ 오락·문화 N N N N N 1466 -15 5 -1.01 24877571 16925 317.72 1483 1483 1463 1925 1037 1481 1469.87 0.00 0 -1142 1489 1484 1478 1473 1467 1487 1476 140 444 500 1030 1 1 28048252 411 20.36 0.67 12 0.06 72.00 2188.00 2080 20240612 -29.52 1220 20250109 20.16 1734 -15.46 20250304 1220 20.16 20250109 2080 -29.52 20240612 1220 20.16 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N
12 20250428 140834 57 100.00 KOSDAQ 오락·문화 N N N N N 1466 -15 5 -1.01 19033732 12938 242.88 1483 1483 1465 1925 1037 1481 1471.15 0.00 0 -812 1489 1484 1478 1473 1467 1487 1476 140 444 500 1030 1 1 28048252 411 20.36 0.67 12 0.05 72.00 2188.00 2080 20240612 -29.52 1220 20250109 20.16 1734 -15.46 20250304 1220 20.16 20250109 2080 -29.52 20240612 1220 20.16 20250109 0.01 Y 131100 500 140 억 0 N N 0 N 00 N