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
160550/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
20250429,160857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2050,5,2,0.24,51929410,25222,155.54,2045,2070,2045,2655,1435,2045,2058.90,7.38,0,3630,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,572,-2.84,0.66,12,0.09,-722.00,3109.00,3400,20240517,-39.71,1765,20250409,16.15,2470,-17.00,20250120,1765,16.15,20250409,3400,-39.71,20240517,1765,16.15,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,150901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2050,5,2,0.24,50607155,24577,151.56,2045,2070,2045,2655,1435,2045,2059.13,7.38,0,3543,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,572,-2.84,0.66,12,0.09,-722.00,3109.00,3400,20240517,-39.71,1765,20250409,16.15,2470,-17.00,20250120,1765,16.15,20250409,3400,-39.71,20240517,1765,16.15,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,140902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,10,2,0.49,45642770,22160,136.66,2045,2070,2045,2655,1435,2045,2059.69,7.38,0,3535,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,573,-2.85,0.66,12,0.08,-722.00,3109.00,3400,20240517,-39.56,1765,20250409,16.43,2470,-16.80,20250120,1765,16.43,20250409,3400,-39.56,20240517,1765,16.43,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,130901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,15,2,0.73,44141610,21430,132.15,2045,2070,2045,2655,1435,2045,2059.80,7.38,0,3509,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,575,-2.85,0.66,12,0.08,-722.00,3109.00,3400,20240517,-39.41,1765,20250409,16.71,2470,-16.60,20250120,1765,16.71,20250409,3400,-39.41,20240517,1765,16.71,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,120904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,29189440,14158,87.31,2045,2070,2045,2655,1435,2045,2061.69,7.38,0,2115,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,576,-2.86,0.66,12,0.05,-722.00,3109.00,3400,20240517,-39.26,1765,20250409,17.00,2470,-16.40,20250120,1765,17.00,20250409,3400,-39.26,20240517,1765,17.00,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,110902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,23202945,11252,69.39,2045,2070,2045,2655,1435,2045,2062.12,7.38,0,1291,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,576,-2.86,0.66,12,0.04,-722.00,3109.00,3400,20240517,-39.26,1765,20250409,17.00,2470,-16.40,20250120,1765,17.00,20250409,3400,-39.26,20240517,1765,17.00,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,100905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,15,2,0.73,15169015,7353,45.34,2045,2070,2045,2655,1435,2045,2062.97,7.38,0,707,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,575,-2.85,0.66,12,0.03,-722.00,3109.00,3400,20240517,-39.41,1765,20250409,16.71,2470,-16.60,20250120,1765,16.71,20250409,3400,-39.41,20240517,1765,16.71,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250429,090906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,20,2,0.98,1173075,568,3.50,2045,2070,2045,2655,1435,2045,2065.27,7.38,0,50,2071,2057,2046,2032,2021,2065,2040,140,610,500,1430,5,1,27906106,576,-2.86,0.66,12,0.00,-722.00,3109.00,3400,20240517,-39.26,1765,20250409,17.00,2470,-16.40,20250120,1765,17.00,20250409,3400,-39.26,20240517,1765,17.00,20250409,0.83,Y,160550,500,139 억,,2058606,N,N,0,N,00,N
20250428,160856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,0,3,0.00,33187575,16216,70.85,2040,2060,2035,2655,1435,2045,2046.59,7.39,0,-1436,2078,2061,2038,2021,1998,2070,2030,140,610,500,1430,5,1,27906106,571,-2.83,0.66,12,0.06,-722.00,3109.00,3400,20240517,-39.85,1765,20250409,15.86,2470,-17.21,20250120,1765,15.86,20250409,3400,-39.85,20240517,1765,15.86,20250409,0.83,Y,160550,500,139 억,,2063010,N,N,0,N,00,N
20250428,150900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,0,3,0.00,32672970,15964,69.75,2040,2060,2035,2655,1435,2045,2046.67,7.39,0,-1242,2078,2061,2038,2021,1998,2070,2030,140,610,500,1430,5,1,27906106,571,-2.83,0.66,12,0.06,-722.00,3109.00,3400,20240517,-39.85,1765,20250409,15.86,2470,-17.21,20250120,1765,15.86,20250409,3400,-39.85,20240517,1765,15.86,20250409,0.83,Y,160550,500,139 억,,2063010,N,N,0,N,00,N
20250428,140900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,0,3,0.00,24906380,12164,53.15,2040,2060,2035,2655,1435,2045,2047.55,7.39,0,-955,2078,2061,2038,2021,1998,2070,2030,140,610,500,1430,5,1,27906106,571,-2.83,0.66,12,0.04,-722.00,3109.00,3400,20240517,-39.85,1765,20250409,15.86,2470,-17.21,20250120,1765,15.86,20250409,3400,-39.85,20240517,1765,15.86,20250409,0.83,Y,160550,500,139 억,,2063010,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 160857 57 100.00 KOSDAQ 오락·문화 N N N N N 2050 5 2 0.24 51929410 25222 155.54 2045 2070 2045 2655 1435 2045 2058.90 7.38 0 3630 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 572 -2.84 0.66 12 0.09 -722.00 3109.00 3400 20240517 -39.71 1765 20250409 16.15 2470 -17.00 20250120 1765 16.15 20250409 3400 -39.71 20240517 1765 16.15 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
3 20250429 150901 57 100.00 KOSDAQ 오락·문화 N N N N N 2050 5 2 0.24 50607155 24577 151.56 2045 2070 2045 2655 1435 2045 2059.13 7.38 0 3543 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 572 -2.84 0.66 12 0.09 -722.00 3109.00 3400 20240517 -39.71 1765 20250409 16.15 2470 -17.00 20250120 1765 16.15 20250409 3400 -39.71 20240517 1765 16.15 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
4 20250429 140902 57 100.00 KOSDAQ 오락·문화 N N N N N 2055 10 2 0.49 45642770 22160 136.66 2045 2070 2045 2655 1435 2045 2059.69 7.38 0 3535 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 573 -2.85 0.66 12 0.08 -722.00 3109.00 3400 20240517 -39.56 1765 20250409 16.43 2470 -16.80 20250120 1765 16.43 20250409 3400 -39.56 20240517 1765 16.43 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
5 20250429 130901 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 15 2 0.73 44141610 21430 132.15 2045 2070 2045 2655 1435 2045 2059.80 7.38 0 3509 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 575 -2.85 0.66 12 0.08 -722.00 3109.00 3400 20240517 -39.41 1765 20250409 16.71 2470 -16.60 20250120 1765 16.71 20250409 3400 -39.41 20240517 1765 16.71 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
6 20250429 120904 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 29189440 14158 87.31 2045 2070 2045 2655 1435 2045 2061.69 7.38 0 2115 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 576 -2.86 0.66 12 0.05 -722.00 3109.00 3400 20240517 -39.26 1765 20250409 17.00 2470 -16.40 20250120 1765 17.00 20250409 3400 -39.26 20240517 1765 17.00 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
7 20250429 110902 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 23202945 11252 69.39 2045 2070 2045 2655 1435 2045 2062.12 7.38 0 1291 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 576 -2.86 0.66 12 0.04 -722.00 3109.00 3400 20240517 -39.26 1765 20250409 17.00 2470 -16.40 20250120 1765 17.00 20250409 3400 -39.26 20240517 1765 17.00 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
8 20250429 100905 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 15 2 0.73 15169015 7353 45.34 2045 2070 2045 2655 1435 2045 2062.97 7.38 0 707 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 575 -2.85 0.66 12 0.03 -722.00 3109.00 3400 20240517 -39.41 1765 20250409 16.71 2470 -16.60 20250120 1765 16.71 20250409 3400 -39.41 20240517 1765 16.71 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
9 20250429 090906 57 100.00 KOSDAQ 오락·문화 N N N N N 2065 20 2 0.98 1173075 568 3.50 2045 2070 2045 2655 1435 2045 2065.27 7.38 0 50 2071 2057 2046 2032 2021 2065 2040 140 610 500 1430 5 1 27906106 576 -2.86 0.66 12 0.00 -722.00 3109.00 3400 20240517 -39.26 1765 20250409 17.00 2470 -16.40 20250120 1765 17.00 20250409 3400 -39.26 20240517 1765 17.00 20250409 0.83 Y 160550 500 139 억 2058606 N N 0 N 00 N
10 20250428 160856 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 0 3 0.00 33187575 16216 70.85 2040 2060 2035 2655 1435 2045 2046.59 7.39 0 -1436 2078 2061 2038 2021 1998 2070 2030 140 610 500 1430 5 1 27906106 571 -2.83 0.66 12 0.06 -722.00 3109.00 3400 20240517 -39.85 1765 20250409 15.86 2470 -17.21 20250120 1765 15.86 20250409 3400 -39.85 20240517 1765 15.86 20250409 0.83 Y 160550 500 139 억 2063010 N N 0 N 00 N
11 20250428 150900 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 0 3 0.00 32672970 15964 69.75 2040 2060 2035 2655 1435 2045 2046.67 7.39 0 -1242 2078 2061 2038 2021 1998 2070 2030 140 610 500 1430 5 1 27906106 571 -2.83 0.66 12 0.06 -722.00 3109.00 3400 20240517 -39.85 1765 20250409 15.86 2470 -17.21 20250120 1765 15.86 20250409 3400 -39.85 20240517 1765 15.86 20250409 0.83 Y 160550 500 139 억 2063010 N N 0 N 00 N
12 20250428 140900 57 100.00 KOSDAQ 오락·문화 N N N N N 2045 0 3 0.00 24906380 12164 53.15 2040 2060 2035 2655 1435 2045 2047.55 7.39 0 -955 2078 2061 2038 2021 1998 2070 2030 140 610 500 1430 5 1 27906106 571 -2.83 0.66 12 0.04 -722.00 3109.00 3400 20240517 -39.85 1765 20250409 15.86 2470 -17.21 20250120 1765 15.86 20250409 3400 -39.85 20240517 1765 15.86 20250409 0.83 Y 160550 500 139 억 2063010 N N 0 N 00 N