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
361570/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
20250429,161211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,10,2,0.39,65110195,25475,130.35,2540,2590,2530,3300,1780,2540,2555.85,3.48,0,-432,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,733,-8.47,1.13,12,0.09,-301.00,2263.00,3985,20240527,-36.01,1930,20241111,32.12,3290,-22.49,20250228,2150,18.60,20250409,3985,-36.01,20240527,1930,32.12,20241111,2.00,Y,361570,500,144 억,,999712,N,N,735,N,00,N
20250429,151217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,20,2,0.79,55817820,21830,111.70,2540,2590,2530,3300,1780,2540,2556.93,3.48,0,387,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,736,-8.50,1.13,12,0.08,-301.00,2263.00,3985,20240527,-35.76,1930,20241111,32.64,3290,-22.19,20250228,2150,19.07,20250409,3985,-35.76,20240527,1930,32.64,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,141219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,20,2,0.79,48404070,18927,96.84,2540,2590,2530,3300,1780,2540,2557.41,3.48,0,2159,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,736,-8.50,1.13,12,0.07,-301.00,2263.00,3985,20240527,-35.76,1930,20241111,32.64,3290,-22.19,20250228,2150,19.07,20250409,3985,-35.76,20240527,1930,32.64,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,131216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2555,15,2,0.59,35928010,14062,71.95,2540,2580,2530,3300,1780,2540,2554.97,3.48,0,3242,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,734,-8.49,1.13,12,0.05,-301.00,2263.00,3985,20240527,-35.88,1930,20241111,32.38,3290,-22.34,20250228,2150,18.84,20250409,3985,-35.88,20240527,1930,32.38,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,121220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,10,2,0.39,33763425,13215,67.62,2540,2580,2530,3300,1780,2540,2554.93,3.48,0,3405,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,733,-8.47,1.13,12,0.05,-301.00,2263.00,3985,20240527,-36.01,1930,20241111,32.12,3290,-22.49,20250228,2150,18.60,20250409,3985,-36.01,20240527,1930,32.12,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,111218,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,5,2,0.20,33248315,13013,66.58,2540,2580,2530,3300,1780,2540,2555.01,3.48,0,3418,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,732,-8.46,1.12,12,0.05,-301.00,2263.00,3985,20240527,-36.14,1930,20241111,31.87,3290,-22.64,20250228,2150,18.37,20250409,3985,-36.14,20240527,1930,31.87,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,101220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,20,2,0.79,30185090,11810,60.43,2540,2580,2530,3300,1780,2540,2555.89,3.48,0,3687,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,736,-8.50,1.13,12,0.04,-301.00,2263.00,3985,20240527,-35.76,1930,20241111,32.64,3290,-22.19,20250228,2150,19.07,20250409,3985,-35.76,20240527,1930,32.64,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250429,091222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,20,2,0.79,10243520,3998,20.46,2540,2580,2540,3300,1780,2540,2562.16,3.48,0,1475,2670,2605,2530,2465,2390,2637,2497,144,760,500,1770,5,1,28743291,736,-8.50,1.13,12,0.01,-301.00,2263.00,3985,20240527,-35.76,1930,20241111,32.64,3290,-22.19,20250228,2150,19.07,20250409,3985,-35.76,20240527,1930,32.64,20241111,2.00,Y,361570,500,144 억,,999712,N,N,240,N,00,N
20250428,161210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2540,35,2,1.40,49505445,19542,92.53,2510,2595,2455,3255,1755,2505,2533.28,3.49,0,-2414,2668,2586,2518,2436,2368,2627,2477,144,750,500,1750,5,1,28743291,730,-8.44,1.12,12,0.07,-301.00,2263.00,3985,20240527,-36.26,1930,20241111,31.61,3290,-22.80,20250228,2150,18.14,20250409,3985,-36.26,20240527,1930,31.61,20241111,1.99,Y,361570,500,144 억,,1002780,N,N,240,N,00,N
20250428,151214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2540,35,2,1.40,48276850,19058,90.24,2510,2595,2455,3255,1755,2505,2533.15,3.49,0,-2264,2668,2586,2518,2436,2368,2627,2477,144,750,500,1750,5,1,28743291,730,-8.44,1.12,12,0.07,-301.00,2263.00,3985,20240527,-36.26,1930,20241111,31.61,3290,-22.80,20250228,2150,18.14,20250409,3985,-36.26,20240527,1930,31.61,20241111,1.99,Y,361570,500,144 억,,1002780,N,N,100,N,00,N
20250428,141215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,45,2,1.80,42835875,16943,80.23,2510,2570,2455,3255,1755,2505,2528.23,3.49,0,-1960,2668,2586,2518,2436,2368,2627,2477,144,750,500,1750,5,1,28743291,733,-8.47,1.13,12,0.06,-301.00,2263.00,3985,20240527,-36.01,1930,20241111,32.12,3290,-22.49,20250228,2150,18.60,20250409,3985,-36.01,20240527,1930,32.12,20241111,1.99,Y,361570,500,144 억,,1002780,N,N,100,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 161211 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 10 2 0.39 65110195 25475 130.35 2540 2590 2530 3300 1780 2540 2555.85 3.48 0 -432 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 733 -8.47 1.13 12 0.09 -301.00 2263.00 3985 20240527 -36.01 1930 20241111 32.12 3290 -22.49 20250228 2150 18.60 20250409 3985 -36.01 20240527 1930 32.12 20241111 2.00 Y 361570 500 144 억 999712 N N 735 N 00 N
3 20250429 151217 57 100.00 KOSDAQ 오락·문화 N N N N N 2560 20 2 0.79 55817820 21830 111.70 2540 2590 2530 3300 1780 2540 2556.93 3.48 0 387 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 736 -8.50 1.13 12 0.08 -301.00 2263.00 3985 20240527 -35.76 1930 20241111 32.64 3290 -22.19 20250228 2150 19.07 20250409 3985 -35.76 20240527 1930 32.64 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
4 20250429 141219 57 100.00 KOSDAQ 오락·문화 N N N N N 2560 20 2 0.79 48404070 18927 96.84 2540 2590 2530 3300 1780 2540 2557.41 3.48 0 2159 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 736 -8.50 1.13 12 0.07 -301.00 2263.00 3985 20240527 -35.76 1930 20241111 32.64 3290 -22.19 20250228 2150 19.07 20250409 3985 -35.76 20240527 1930 32.64 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
5 20250429 131216 57 100.00 KOSDAQ 오락·문화 N N N N N 2555 15 2 0.59 35928010 14062 71.95 2540 2580 2530 3300 1780 2540 2554.97 3.48 0 3242 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 734 -8.49 1.13 12 0.05 -301.00 2263.00 3985 20240527 -35.88 1930 20241111 32.38 3290 -22.34 20250228 2150 18.84 20250409 3985 -35.88 20240527 1930 32.38 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
6 20250429 121220 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 10 2 0.39 33763425 13215 67.62 2540 2580 2530 3300 1780 2540 2554.93 3.48 0 3405 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 733 -8.47 1.13 12 0.05 -301.00 2263.00 3985 20240527 -36.01 1930 20241111 32.12 3290 -22.49 20250228 2150 18.60 20250409 3985 -36.01 20240527 1930 32.12 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
7 20250429 111218 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 5 2 0.20 33248315 13013 66.58 2540 2580 2530 3300 1780 2540 2555.01 3.48 0 3418 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 732 -8.46 1.12 12 0.05 -301.00 2263.00 3985 20240527 -36.14 1930 20241111 31.87 3290 -22.64 20250228 2150 18.37 20250409 3985 -36.14 20240527 1930 31.87 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
8 20250429 101220 57 100.00 KOSDAQ 오락·문화 N N N N N 2560 20 2 0.79 30185090 11810 60.43 2540 2580 2530 3300 1780 2540 2555.89 3.48 0 3687 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 736 -8.50 1.13 12 0.04 -301.00 2263.00 3985 20240527 -35.76 1930 20241111 32.64 3290 -22.19 20250228 2150 19.07 20250409 3985 -35.76 20240527 1930 32.64 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
9 20250429 091222 57 100.00 KOSDAQ 오락·문화 N N N N N 2560 20 2 0.79 10243520 3998 20.46 2540 2580 2540 3300 1780 2540 2562.16 3.48 0 1475 2670 2605 2530 2465 2390 2637 2497 144 760 500 1770 5 1 28743291 736 -8.50 1.13 12 0.01 -301.00 2263.00 3985 20240527 -35.76 1930 20241111 32.64 3290 -22.19 20250228 2150 19.07 20250409 3985 -35.76 20240527 1930 32.64 20241111 2.00 Y 361570 500 144 억 999712 N N 240 N 00 N
10 20250428 161210 57 100.00 KOSDAQ 오락·문화 N N N N N 2540 35 2 1.40 49505445 19542 92.53 2510 2595 2455 3255 1755 2505 2533.28 3.49 0 -2414 2668 2586 2518 2436 2368 2627 2477 144 750 500 1750 5 1 28743291 730 -8.44 1.12 12 0.07 -301.00 2263.00 3985 20240527 -36.26 1930 20241111 31.61 3290 -22.80 20250228 2150 18.14 20250409 3985 -36.26 20240527 1930 31.61 20241111 1.99 Y 361570 500 144 억 1002780 N N 240 N 00 N
11 20250428 151214 57 100.00 KOSDAQ 오락·문화 N N N N N 2540 35 2 1.40 48276850 19058 90.24 2510 2595 2455 3255 1755 2505 2533.15 3.49 0 -2264 2668 2586 2518 2436 2368 2627 2477 144 750 500 1750 5 1 28743291 730 -8.44 1.12 12 0.07 -301.00 2263.00 3985 20240527 -36.26 1930 20241111 31.61 3290 -22.80 20250228 2150 18.14 20250409 3985 -36.26 20240527 1930 31.61 20241111 1.99 Y 361570 500 144 억 1002780 N N 100 N 00 N
12 20250428 141215 57 100.00 KOSDAQ 오락·문화 N N N N N 2550 45 2 1.80 42835875 16943 80.23 2510 2570 2455 3255 1755 2505 2528.23 3.49 0 -1960 2668 2586 2518 2436 2368 2627 2477 144 750 500 1750 5 1 28743291 733 -8.47 1.13 12 0.06 -301.00 2263.00 3985 20240527 -36.01 1930 20241111 32.12 3290 -22.49 20250228 2150 18.60 20250409 3985 -36.01 20240527 1930 32.12 20241111 1.99 Y 361570 500 144 억 1002780 N N 100 N 00 N