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
182360/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
20250429,160911,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19200,210,2,1.11,3402074040,176512,129.56,19240,19600,19000,24650,13300,18990,19273.90,7.10,0,-32312,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2880,16.93,1.68,12,1.18,1134.00,11404.00,19790,20250418,-2.98,10940,20240805,75.50,19790,-2.98,20250418,13370,43.61,20250203,19790,-2.98,20250418,10940,75.50,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,3565,N,00,N
20250429,150915,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19150,160,2,0.84,3303406250,171371,125.78,19240,19600,19000,24650,13300,18990,19276.34,7.10,0,-32559,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2873,16.89,1.68,12,1.14,1134.00,11404.00,19790,20250418,-3.23,10940,20240805,75.05,19790,-3.23,20250418,13370,43.23,20250203,19790,-3.23,20250418,10940,75.05,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,140916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19200,210,2,1.11,3085970290,160048,117.47,19240,19600,19000,24650,13300,18990,19281.53,7.10,0,-30192,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2880,16.93,1.68,12,1.07,1134.00,11404.00,19790,20250418,-2.98,10940,20240805,75.50,19790,-2.98,20250418,13370,43.61,20250203,19790,-2.98,20250418,10940,75.50,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,130915,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19080,90,2,0.47,2881934830,149377,109.64,19240,19600,19000,24650,13300,18990,19293.03,7.10,0,-28761,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2862,16.83,1.67,12,1.00,1134.00,11404.00,19790,20250418,-3.59,10940,20240805,74.41,19790,-3.59,20250418,13370,42.71,20250203,19790,-3.59,20250418,10940,74.41,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,120918,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19100,110,2,0.58,2667705220,138166,101.41,19240,19600,19000,24650,13300,18990,19307.97,7.10,0,-29671,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2865,16.84,1.67,12,0.92,1134.00,11404.00,19790,20250418,-3.49,10940,20240805,74.59,19790,-3.49,20250418,13370,42.86,20250203,19790,-3.49,20250418,10940,74.59,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,110916,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19160,170,2,0.90,2514370080,130159,95.53,19240,19600,19000,24650,13300,18990,19317.68,7.10,0,-30839,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2874,16.90,1.68,12,0.87,1134.00,11404.00,19790,20250418,-3.18,10940,20240805,75.14,19790,-3.18,20250418,13370,43.31,20250203,19790,-3.18,20250418,10940,75.14,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,100919,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19270,280,2,1.47,1846046290,95255,69.92,19240,19600,19120,24650,13300,18990,19380.05,7.10,0,-24811,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2891,16.99,1.69,12,0.63,1134.00,11404.00,19790,20250418,-2.63,10940,20240805,76.14,19790,-2.63,20250418,13370,44.13,20250203,19790,-2.63,20250418,10940,76.14,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250429,090920,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19490,500,2,2.63,816996545,41972,30.81,19240,19600,19200,24650,13300,18990,19465.28,7.10,0,-3075,19496,19242,18836,18582,18176,19370,18710,75,5660,500,13670,10,1,15002490,2924,17.19,1.71,12,0.28,1134.00,11404.00,19790,20250418,-1.52,10940,20240805,78.15,19790,-1.52,20250418,13370,45.77,20250203,19790,-1.52,20250418,10940,78.15,20240805,5.14,Y,182360,500,75 억,,1065556,N,N,2921,N,00,N
20250428,160910,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18990,190,2,1.01,2558446315,136244,64.10,18800,19090,18430,24400,13160,18800,18778.41,7.18,0,-8107,19866,19332,18526,17992,17186,19600,18260,75,5600,500,13530,10,1,15002490,2849,16.75,1.67,12,0.91,1134.00,11404.00,19790,20250418,-4.04,10940,20240805,73.58,19790,-4.04,20250418,13370,42.03,20250203,19790,-4.04,20250418,10940,73.58,20240805,5.26,Y,182360,500,75 억,,1077024,N,N,2921,N,00,N
20250428,150914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18960,160,2,0.85,2375642505,126615,59.57,18800,19090,18430,24400,13160,18800,18762.73,7.18,0,-9833,19866,19332,18526,17992,17186,19600,18260,75,5600,500,13530,10,1,15002490,2844,16.72,1.66,12,0.84,1134.00,11404.00,19790,20250418,-4.19,10940,20240805,73.31,19790,-4.19,20250418,13370,41.81,20250203,19790,-4.19,20250418,10940,73.31,20240805,5.26,Y,182360,500,75 억,,1077024,N,N,2602,N,00,N
20250428,140914,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18910,110,2,0.59,1985635425,106027,49.89,18800,19090,18430,24400,13160,18800,18727.64,7.18,0,-11011,19866,19332,18526,17992,17186,19600,18260,75,5600,500,13530,10,1,15002490,2837,16.68,1.66,12,0.71,1134.00,11404.00,19790,20250418,-4.45,10940,20240805,72.85,19790,-4.45,20250418,13370,41.44,20250203,19790,-4.45,20250418,10940,72.85,20240805,5.26,Y,182360,500,75 억,,1077024,N,N,2602,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 160911 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19200 210 2 1.11 3402074040 176512 129.56 19240 19600 19000 24650 13300 18990 19273.90 7.10 0 -32312 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2880 16.93 1.68 12 1.18 1134.00 11404.00 19790 20250418 -2.98 10940 20240805 75.50 19790 -2.98 20250418 13370 43.61 20250203 19790 -2.98 20250418 10940 75.50 20240805 5.14 Y 182360 500 75 억 1065556 N N 3565 N 00 N
3 20250429 150915 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19150 160 2 0.84 3303406250 171371 125.78 19240 19600 19000 24650 13300 18990 19276.34 7.10 0 -32559 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2873 16.89 1.68 12 1.14 1134.00 11404.00 19790 20250418 -3.23 10940 20240805 75.05 19790 -3.23 20250418 13370 43.23 20250203 19790 -3.23 20250418 10940 75.05 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
4 20250429 140916 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19200 210 2 1.11 3085970290 160048 117.47 19240 19600 19000 24650 13300 18990 19281.53 7.10 0 -30192 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2880 16.93 1.68 12 1.07 1134.00 11404.00 19790 20250418 -2.98 10940 20240805 75.50 19790 -2.98 20250418 13370 43.61 20250203 19790 -2.98 20250418 10940 75.50 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
5 20250429 130915 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19080 90 2 0.47 2881934830 149377 109.64 19240 19600 19000 24650 13300 18990 19293.03 7.10 0 -28761 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2862 16.83 1.67 12 1.00 1134.00 11404.00 19790 20250418 -3.59 10940 20240805 74.41 19790 -3.59 20250418 13370 42.71 20250203 19790 -3.59 20250418 10940 74.41 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
6 20250429 120918 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19100 110 2 0.58 2667705220 138166 101.41 19240 19600 19000 24650 13300 18990 19307.97 7.10 0 -29671 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2865 16.84 1.67 12 0.92 1134.00 11404.00 19790 20250418 -3.49 10940 20240805 74.59 19790 -3.49 20250418 13370 42.86 20250203 19790 -3.49 20250418 10940 74.59 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
7 20250429 110916 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19160 170 2 0.90 2514370080 130159 95.53 19240 19600 19000 24650 13300 18990 19317.68 7.10 0 -30839 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2874 16.90 1.68 12 0.87 1134.00 11404.00 19790 20250418 -3.18 10940 20240805 75.14 19790 -3.18 20250418 13370 43.31 20250203 19790 -3.18 20250418 10940 75.14 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
8 20250429 100919 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19270 280 2 1.47 1846046290 95255 69.92 19240 19600 19120 24650 13300 18990 19380.05 7.10 0 -24811 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2891 16.99 1.69 12 0.63 1134.00 11404.00 19790 20250418 -2.63 10940 20240805 76.14 19790 -2.63 20250418 13370 44.13 20250203 19790 -2.63 20250418 10940 76.14 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
9 20250429 090920 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 19490 500 2 2.63 816996545 41972 30.81 19240 19600 19200 24650 13300 18990 19465.28 7.10 0 -3075 19496 19242 18836 18582 18176 19370 18710 75 5660 500 13670 10 1 15002490 2924 17.19 1.71 12 0.28 1134.00 11404.00 19790 20250418 -1.52 10940 20240805 78.15 19790 -1.52 20250418 13370 45.77 20250203 19790 -1.52 20250418 10940 78.15 20240805 5.14 Y 182360 500 75 억 1065556 N N 2921 N 00 N
10 20250428 160910 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 18990 190 2 1.01 2558446315 136244 64.10 18800 19090 18430 24400 13160 18800 18778.41 7.18 0 -8107 19866 19332 18526 17992 17186 19600 18260 75 5600 500 13530 10 1 15002490 2849 16.75 1.67 12 0.91 1134.00 11404.00 19790 20250418 -4.04 10940 20240805 73.58 19790 -4.04 20250418 13370 42.03 20250203 19790 -4.04 20250418 10940 73.58 20240805 5.26 Y 182360 500 75 억 1077024 N N 2921 N 00 N
11 20250428 150914 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 18960 160 2 0.85 2375642505 126615 59.57 18800 19090 18430 24400 13160 18800 18762.73 7.18 0 -9833 19866 19332 18526 17992 17186 19600 18260 75 5600 500 13530 10 1 15002490 2844 16.72 1.66 12 0.84 1134.00 11404.00 19790 20250418 -4.19 10940 20240805 73.31 19790 -4.19 20250418 13370 41.81 20250203 19790 -4.19 20250418 10940 73.31 20240805 5.26 Y 182360 500 75 억 1077024 N N 2602 N 00 N
12 20250428 140914 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 18910 110 2 0.59 1985635425 106027 49.89 18800 19090 18430 24400 13160 18800 18727.64 7.18 0 -11011 19866 19332 18526 17992 17186 19600 18260 75 5600 500 13530 10 1 15002490 2837 16.68 1.66 12 0.71 1134.00 11404.00 19790 20250418 -4.45 10940 20240805 72.85 19790 -4.45 20250418 13370 41.44 20250203 19790 -4.45 20250418 10940 72.85 20240805 5.26 Y 182360 500 75 억 1077024 N N 2602 N 00 N