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
289220/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
20250429,161104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6860,440,2,6.85,3613373145,541051,81.45,6620,6870,6410,8340,4500,6420,6675.18,1.08,0,8796,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1531,-5.61,2.23,12,2.42,-1223.00,3077.00,10340,20240514,-33.66,4610,20250409,48.81,7350,-6.67,20250424,4610,48.81,20250409,10340,-33.66,20240514,4610,48.81,20250409,1.49,Y,289220,500,111 억,,241915,N,N,19112,N,00,N
20250429,151109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6730,310,2,4.83,3226526515,484434,72.93,6620,6870,6410,8340,4500,6420,6660.40,1.08,0,17900,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1502,-5.50,2.19,12,2.17,-1223.00,3077.00,10340,20240514,-34.91,4610,20250409,45.99,7350,-8.44,20250424,4610,45.99,20250409,10340,-34.91,20240514,4610,45.99,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,141112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6680,260,2,4.05,2504991730,377593,56.84,6620,6870,6410,8340,4500,6420,6634.11,1.08,0,11924,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1490,-5.46,2.17,12,1.69,-1223.00,3077.00,10340,20240514,-35.40,4610,20250409,44.90,7350,-9.12,20250424,4610,44.90,20250409,10340,-35.40,20240514,4610,44.90,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,131109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6600,180,2,2.80,2227389080,335831,50.56,6620,6870,6410,8340,4500,6420,6632.47,1.08,0,15424,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1473,-5.40,2.14,12,1.51,-1223.00,3077.00,10340,20240514,-36.17,4610,20250409,43.17,7350,-10.20,20250424,4610,43.17,20250409,10340,-36.17,20240514,4610,43.17,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,121113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6690,270,2,4.21,2107166305,317629,47.82,6620,6870,6410,8340,4500,6420,6634.05,1.08,0,13613,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1493,-5.47,2.17,12,1.42,-1223.00,3077.00,10340,20240514,-35.30,4610,20250409,45.12,7350,-8.98,20250424,4610,45.12,20250409,10340,-35.30,20240514,4610,45.12,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,111111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,330,2,5.14,1860041860,280837,42.28,6620,6870,6410,8340,4500,6420,6623.21,1.08,0,10219,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1506,-5.52,2.19,12,1.26,-1223.00,3077.00,10340,20240514,-34.72,4610,20250409,46.42,7350,-8.16,20250424,4610,46.42,20250409,10340,-34.72,20240514,4610,46.42,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,101113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,40,2,0.62,587037045,89767,13.51,6620,6680,6410,8340,4500,6420,6539.56,1.08,0,-3201,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1441,-5.28,2.10,12,0.40,-1223.00,3077.00,10340,20240514,-37.52,4610,20250409,40.13,7350,-12.11,20250424,4610,40.13,20250409,10340,-37.52,20240514,4610,40.13,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250429,091115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6560,140,2,2.18,254896855,38621,5.81,6620,6680,6490,8340,4500,6420,6599.95,1.08,0,2280,7400,6910,6500,6010,5600,7155,6255,112,1920,500,4490,10,1,22312221,1464,-5.36,2.13,12,0.17,-1223.00,3077.00,10340,20240514,-36.56,4610,20250409,42.30,7350,-10.75,20250424,4610,42.30,20250409,10340,-36.56,20240514,4610,42.30,20250409,1.49,Y,289220,500,111 억,,241915,N,N,28599,N,00,N
20250428,161103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,50,2,0.78,4342196445,664262,226.11,6360,6990,6090,8280,4460,6370,6536.89,1.36,0,-64501,6963,6666,6463,6166,5963,6565,6065,112,1910,500,4450,10,1,22312221,1432,-5.25,2.09,12,2.98,-1223.00,3077.00,10340,20240514,-37.91,4610,20250409,39.26,7350,-12.65,20250424,4610,39.26,20250409,10340,-37.91,20240514,4610,39.26,20250409,1.58,Y,289220,500,111 억,,303414,N,N,28599,N,00,N
20250428,151107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,50,2,0.78,4255489875,650753,221.52,6360,6990,6090,8280,4460,6370,6539.33,1.36,0,-60454,6963,6666,6463,6166,5963,6565,6065,112,1910,500,4450,10,1,22312221,1432,-5.25,2.09,12,2.92,-1223.00,3077.00,10340,20240514,-37.91,4610,20250409,39.26,7350,-12.65,20250424,4610,39.26,20250409,10340,-37.91,20240514,4610,39.26,20250409,1.58,Y,289220,500,111 억,,303414,N,N,13511,N,00,N
20250428,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6380,10,2,0.16,775446400,123873,42.17,6360,6470,6090,8280,4460,6370,6260.01,1.36,0,1240,6963,6666,6463,6166,5963,6565,6065,112,1910,500,4450,10,1,22312221,1424,-5.22,2.07,12,0.56,-1223.00,3077.00,10340,20240514,-38.30,4610,20250409,38.39,7350,-13.20,20250424,4610,38.39,20250409,10340,-38.30,20240514,4610,38.39,20250409,1.58,Y,289220,500,111 억,,303414,N,N,13511,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 161104 57 100.00 KOSDAQ 오락·문화 N N N N N 6860 440 2 6.85 3613373145 541051 81.45 6620 6870 6410 8340 4500 6420 6675.18 1.08 0 8796 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1531 -5.61 2.23 12 2.42 -1223.00 3077.00 10340 20240514 -33.66 4610 20250409 48.81 7350 -6.67 20250424 4610 48.81 20250409 10340 -33.66 20240514 4610 48.81 20250409 1.49 Y 289220 500 111 억 241915 N N 19112 N 00 N
3 20250429 151109 57 100.00 KOSDAQ 오락·문화 N N N N N 6730 310 2 4.83 3226526515 484434 72.93 6620 6870 6410 8340 4500 6420 6660.40 1.08 0 17900 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1502 -5.50 2.19 12 2.17 -1223.00 3077.00 10340 20240514 -34.91 4610 20250409 45.99 7350 -8.44 20250424 4610 45.99 20250409 10340 -34.91 20240514 4610 45.99 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
4 20250429 141112 57 100.00 KOSDAQ 오락·문화 N N N N N 6680 260 2 4.05 2504991730 377593 56.84 6620 6870 6410 8340 4500 6420 6634.11 1.08 0 11924 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1490 -5.46 2.17 12 1.69 -1223.00 3077.00 10340 20240514 -35.40 4610 20250409 44.90 7350 -9.12 20250424 4610 44.90 20250409 10340 -35.40 20240514 4610 44.90 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
5 20250429 131109 57 100.00 KOSDAQ 오락·문화 N N N N N 6600 180 2 2.80 2227389080 335831 50.56 6620 6870 6410 8340 4500 6420 6632.47 1.08 0 15424 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1473 -5.40 2.14 12 1.51 -1223.00 3077.00 10340 20240514 -36.17 4610 20250409 43.17 7350 -10.20 20250424 4610 43.17 20250409 10340 -36.17 20240514 4610 43.17 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
6 20250429 121113 57 100.00 KOSDAQ 오락·문화 N N N N N 6690 270 2 4.21 2107166305 317629 47.82 6620 6870 6410 8340 4500 6420 6634.05 1.08 0 13613 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1493 -5.47 2.17 12 1.42 -1223.00 3077.00 10340 20240514 -35.30 4610 20250409 45.12 7350 -8.98 20250424 4610 45.12 20250409 10340 -35.30 20240514 4610 45.12 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
7 20250429 111111 57 100.00 KOSDAQ 오락·문화 N N N N N 6750 330 2 5.14 1860041860 280837 42.28 6620 6870 6410 8340 4500 6420 6623.21 1.08 0 10219 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1506 -5.52 2.19 12 1.26 -1223.00 3077.00 10340 20240514 -34.72 4610 20250409 46.42 7350 -8.16 20250424 4610 46.42 20250409 10340 -34.72 20240514 4610 46.42 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
8 20250429 101113 57 100.00 KOSDAQ 오락·문화 N N N N N 6460 40 2 0.62 587037045 89767 13.51 6620 6680 6410 8340 4500 6420 6539.56 1.08 0 -3201 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1441 -5.28 2.10 12 0.40 -1223.00 3077.00 10340 20240514 -37.52 4610 20250409 40.13 7350 -12.11 20250424 4610 40.13 20250409 10340 -37.52 20240514 4610 40.13 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
9 20250429 091115 57 100.00 KOSDAQ 오락·문화 N N N N N 6560 140 2 2.18 254896855 38621 5.81 6620 6680 6490 8340 4500 6420 6599.95 1.08 0 2280 7400 6910 6500 6010 5600 7155 6255 112 1920 500 4490 10 1 22312221 1464 -5.36 2.13 12 0.17 -1223.00 3077.00 10340 20240514 -36.56 4610 20250409 42.30 7350 -10.75 20250424 4610 42.30 20250409 10340 -36.56 20240514 4610 42.30 20250409 1.49 Y 289220 500 111 억 241915 N N 28599 N 00 N
10 20250428 161103 57 100.00 KOSDAQ 오락·문화 N N N N N 6420 50 2 0.78 4342196445 664262 226.11 6360 6990 6090 8280 4460 6370 6536.89 1.36 0 -64501 6963 6666 6463 6166 5963 6565 6065 112 1910 500 4450 10 1 22312221 1432 -5.25 2.09 12 2.98 -1223.00 3077.00 10340 20240514 -37.91 4610 20250409 39.26 7350 -12.65 20250424 4610 39.26 20250409 10340 -37.91 20240514 4610 39.26 20250409 1.58 Y 289220 500 111 억 303414 N N 28599 N 00 N
11 20250428 151107 57 100.00 KOSDAQ 오락·문화 N N N N N 6420 50 2 0.78 4255489875 650753 221.52 6360 6990 6090 8280 4460 6370 6539.33 1.36 0 -60454 6963 6666 6463 6166 5963 6565 6065 112 1910 500 4450 10 1 22312221 1432 -5.25 2.09 12 2.92 -1223.00 3077.00 10340 20240514 -37.91 4610 20250409 39.26 7350 -12.65 20250424 4610 39.26 20250409 10340 -37.91 20240514 4610 39.26 20250409 1.58 Y 289220 500 111 억 303414 N N 13511 N 00 N
12 20250428 141109 57 100.00 KOSDAQ 오락·문화 N N N N N 6380 10 2 0.16 775446400 123873 42.17 6360 6470 6090 8280 4460 6370 6260.01 1.36 0 1240 6963 6666 6463 6166 5963 6565 6065 112 1910 500 4450 10 1 22312221 1424 -5.22 2.07 12 0.56 -1223.00 3077.00 10340 20240514 -38.30 4610 20250409 38.39 7350 -13.20 20250424 4610 38.39 20250409 10340 -38.30 20240514 4610 38.39 20250409 1.58 Y 289220 500 111 억 303414 N N 13511 N 00 N