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
241840/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
20250429,161023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9010,530,2,6.25,2959272930,332053,563.02,8590,9120,8570,11020,5940,8480,8911.64,2.08,0,52788,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,860,-17.84,1.32,12,3.48,-505.00,6845.00,12280,20240527,-26.63,6240,20240909,44.39,10940,-17.64,20250221,6670,35.08,20250203,12280,-26.63,20240527,6240,44.39,20240909,4.23,Y,241840,500,47 억,,198284,N,N,4391,N,00,N
20250429,151027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9010,530,2,6.25,2813023200,315796,535.46,8590,9120,8570,11020,5940,8480,8907.83,2.08,0,57171,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,860,-17.84,1.32,12,3.31,-505.00,6845.00,12280,20240527,-26.63,6240,20240909,44.39,10940,-17.64,20250221,6670,35.08,20250203,12280,-26.63,20240527,6240,44.39,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,141029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9000,520,2,6.13,2451997290,275609,467.32,8590,9120,8570,11020,5940,8480,8896.77,2.08,0,50817,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,859,-17.82,1.31,12,2.89,-505.00,6845.00,12280,20240527,-26.71,6240,20240909,44.23,10940,-17.73,20250221,6670,34.93,20250203,12280,-26.71,20240527,6240,44.23,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,131027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8900,420,2,4.95,2046842520,230595,390.99,8590,9080,8570,11020,5940,8480,8876.49,2.08,0,41087,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,849,-17.62,1.30,12,2.42,-505.00,6845.00,12280,20240527,-27.52,6240,20240909,42.63,10940,-18.65,20250221,6670,33.43,20250203,12280,-27.52,20240527,6240,42.63,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,121030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8990,510,2,6.01,1844507880,207991,352.66,8590,9080,8570,11020,5940,8480,8868.36,2.08,0,35421,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,858,-17.80,1.31,12,2.18,-505.00,6845.00,12280,20240527,-26.79,6240,20240909,44.07,10940,-17.82,20250221,6670,34.78,20250203,12280,-26.79,20240527,6240,44.07,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,111029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8930,450,2,5.31,1313791255,148977,252.60,8590,8960,8570,11020,5940,8480,8818.93,2.08,0,18936,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,852,-17.68,1.30,12,1.56,-505.00,6845.00,12280,20240527,-27.28,6240,20240909,43.11,10940,-18.37,20250221,6670,33.88,20250203,12280,-27.28,20240527,6240,43.11,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,101030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8820,340,2,4.01,886448350,100862,171.02,8590,8960,8570,11020,5940,8480,8788.97,2.08,0,11983,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,841,-17.47,1.29,12,1.06,-505.00,6845.00,12280,20240527,-28.18,6240,20240909,41.35,10940,-19.38,20250221,6670,32.23,20250203,12280,-28.18,20240527,6240,41.35,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250429,091032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8770,290,2,3.42,220850020,25340,42.97,8590,8790,8570,11020,5940,8480,8716.22,2.08,0,2664,8673,8576,8493,8396,8313,8535,8355,48,2540,500,5760,10,1,9539994,837,-17.37,1.28,12,0.27,-505.00,6845.00,12280,20240527,-28.58,6240,20240909,40.54,10940,-19.84,20250221,6670,31.48,20250203,12280,-28.58,20240527,6240,40.54,20240909,4.23,Y,241840,500,47 억,,198284,N,N,690,N,00,N
20250428,161021,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8480,-100,5,-1.17,498654885,58648,87.28,8580,8590,8410,11150,6010,8580,8502.59,2.06,0,1754,8833,8706,8553,8426,8273,8770,8490,48,2570,500,5830,10,1,9539994,809,-16.79,1.24,12,0.61,-505.00,6845.00,12280,20240527,-30.94,6240,20240909,35.90,10940,-22.49,20250221,6670,27.14,20250203,12280,-30.94,20240527,6240,35.90,20240909,4.12,Y,241840,500,47 억,,196556,N,N,690,N,00,N
20250428,151025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8450,-130,5,-1.52,469528145,55210,82.17,8580,8590,8410,11150,6010,8580,8504.40,2.06,0,2448,8833,8706,8553,8426,8273,8770,8490,48,2570,500,5830,10,1,9539994,806,-16.73,1.23,12,0.58,-505.00,6845.00,12280,20240527,-31.19,6240,20240909,35.42,10940,-22.76,20250221,6670,26.69,20250203,12280,-31.19,20240527,6240,35.42,20240909,4.12,Y,241840,500,47 억,,196556,N,N,290,N,00,N
20250428,141026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8500,-80,5,-0.93,371690345,43678,65.00,8580,8590,8410,11150,6010,8580,8509.78,2.06,0,1912,8833,8706,8553,8426,8273,8770,8490,48,2570,500,5830,10,1,9539994,811,-16.83,1.24,12,0.46,-505.00,6845.00,12280,20240527,-30.78,6240,20240909,36.22,10940,-22.30,20250221,6670,27.44,20250203,12280,-30.78,20240527,6240,36.22,20240909,4.12,Y,241840,500,47 억,,196556,N,N,290,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 161023 57 100.00 KOSDAQ 오락·문화 N N N N N 9010 530 2 6.25 2959272930 332053 563.02 8590 9120 8570 11020 5940 8480 8911.64 2.08 0 52788 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 860 -17.84 1.32 12 3.48 -505.00 6845.00 12280 20240527 -26.63 6240 20240909 44.39 10940 -17.64 20250221 6670 35.08 20250203 12280 -26.63 20240527 6240 44.39 20240909 4.23 Y 241840 500 47 억 198284 N N 4391 N 00 N
3 20250429 151027 57 100.00 KOSDAQ 오락·문화 N N N N N 9010 530 2 6.25 2813023200 315796 535.46 8590 9120 8570 11020 5940 8480 8907.83 2.08 0 57171 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 860 -17.84 1.32 12 3.31 -505.00 6845.00 12280 20240527 -26.63 6240 20240909 44.39 10940 -17.64 20250221 6670 35.08 20250203 12280 -26.63 20240527 6240 44.39 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
4 20250429 141029 57 100.00 KOSDAQ 오락·문화 N N N N N 9000 520 2 6.13 2451997290 275609 467.32 8590 9120 8570 11020 5940 8480 8896.77 2.08 0 50817 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 859 -17.82 1.31 12 2.89 -505.00 6845.00 12280 20240527 -26.71 6240 20240909 44.23 10940 -17.73 20250221 6670 34.93 20250203 12280 -26.71 20240527 6240 44.23 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
5 20250429 131027 57 100.00 KOSDAQ 오락·문화 N N N N N 8900 420 2 4.95 2046842520 230595 390.99 8590 9080 8570 11020 5940 8480 8876.49 2.08 0 41087 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 849 -17.62 1.30 12 2.42 -505.00 6845.00 12280 20240527 -27.52 6240 20240909 42.63 10940 -18.65 20250221 6670 33.43 20250203 12280 -27.52 20240527 6240 42.63 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
6 20250429 121030 57 100.00 KOSDAQ 오락·문화 N N N N N 8990 510 2 6.01 1844507880 207991 352.66 8590 9080 8570 11020 5940 8480 8868.36 2.08 0 35421 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 858 -17.80 1.31 12 2.18 -505.00 6845.00 12280 20240527 -26.79 6240 20240909 44.07 10940 -17.82 20250221 6670 34.78 20250203 12280 -26.79 20240527 6240 44.07 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
7 20250429 111029 57 100.00 KOSDAQ 오락·문화 N N N N N 8930 450 2 5.31 1313791255 148977 252.60 8590 8960 8570 11020 5940 8480 8818.93 2.08 0 18936 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 852 -17.68 1.30 12 1.56 -505.00 6845.00 12280 20240527 -27.28 6240 20240909 43.11 10940 -18.37 20250221 6670 33.88 20250203 12280 -27.28 20240527 6240 43.11 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
8 20250429 101030 57 100.00 KOSDAQ 오락·문화 N N N N N 8820 340 2 4.01 886448350 100862 171.02 8590 8960 8570 11020 5940 8480 8788.97 2.08 0 11983 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 841 -17.47 1.29 12 1.06 -505.00 6845.00 12280 20240527 -28.18 6240 20240909 41.35 10940 -19.38 20250221 6670 32.23 20250203 12280 -28.18 20240527 6240 41.35 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
9 20250429 091032 57 100.00 KOSDAQ 오락·문화 N N N N N 8770 290 2 3.42 220850020 25340 42.97 8590 8790 8570 11020 5940 8480 8716.22 2.08 0 2664 8673 8576 8493 8396 8313 8535 8355 48 2540 500 5760 10 1 9539994 837 -17.37 1.28 12 0.27 -505.00 6845.00 12280 20240527 -28.58 6240 20240909 40.54 10940 -19.84 20250221 6670 31.48 20250203 12280 -28.58 20240527 6240 40.54 20240909 4.23 Y 241840 500 47 억 198284 N N 690 N 00 N
10 20250428 161021 57 100.00 KOSDAQ 오락·문화 N N N N N 8480 -100 5 -1.17 498654885 58648 87.28 8580 8590 8410 11150 6010 8580 8502.59 2.06 0 1754 8833 8706 8553 8426 8273 8770 8490 48 2570 500 5830 10 1 9539994 809 -16.79 1.24 12 0.61 -505.00 6845.00 12280 20240527 -30.94 6240 20240909 35.90 10940 -22.49 20250221 6670 27.14 20250203 12280 -30.94 20240527 6240 35.90 20240909 4.12 Y 241840 500 47 억 196556 N N 690 N 00 N
11 20250428 151025 57 100.00 KOSDAQ 오락·문화 N N N N N 8450 -130 5 -1.52 469528145 55210 82.17 8580 8590 8410 11150 6010 8580 8504.40 2.06 0 2448 8833 8706 8553 8426 8273 8770 8490 48 2570 500 5830 10 1 9539994 806 -16.73 1.23 12 0.58 -505.00 6845.00 12280 20240527 -31.19 6240 20240909 35.42 10940 -22.76 20250221 6670 26.69 20250203 12280 -31.19 20240527 6240 35.42 20240909 4.12 Y 241840 500 47 억 196556 N N 290 N 00 N
12 20250428 141026 57 100.00 KOSDAQ 오락·문화 N N N N N 8500 -80 5 -0.93 371690345 43678 65.00 8580 8590 8410 11150 6010 8580 8509.78 2.06 0 1912 8833 8706 8553 8426 8273 8770 8490 48 2570 500 5830 10 1 9539994 811 -16.83 1.24 12 0.46 -505.00 6845.00 12280 20240527 -30.78 6240 20240909 36.22 10940 -22.30 20250221 6670 27.44 20250203 12280 -30.78 20240527 6240 36.22 20240909 4.12 Y 241840 500 47 억 196556 N N 290 N 00 N