ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131100/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
20250404,160744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1522,72,2,4.97,83407536,56490,13.59,1450,1558,1436,1885,1015,1450,1476.50,0.00,0,2546,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,427,21.14,0.70,12,0.20,72.00,2188.00,2080,20240612,-26.83,1220,20250109,24.75,1734,-12.23,20250304,1220,24.75,20250109,2080,-26.83,20240612,1220,24.75,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,150752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1509,59,2,4.07,81101484,54972,13.22,1450,1558,1436,1885,1015,1450,1475.32,0.00,0,2507,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,423,20.96,0.69,12,0.20,72.00,2188.00,2080,20240612,-27.45,1220,20250109,23.69,1734,-12.98,20250304,1220,23.69,20250109,2080,-27.45,20240612,1220,23.69,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,140754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1486,36,2,2.48,80555754,54607,13.14,1450,1558,1436,1885,1015,1450,1475.19,0.00,0,2420,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,417,20.64,0.68,12,0.19,72.00,2188.00,2080,20240612,-28.56,1220,20250109,21.80,1734,-14.30,20250304,1220,21.80,20250109,2080,-28.56,20240612,1220,21.80,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,130752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1501,51,2,3.52,48619374,33040,7.95,1450,1558,1436,1885,1015,1450,1471.53,0.00,0,4004,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,421,20.85,0.69,12,0.12,72.00,2188.00,2080,20240612,-27.84,1220,20250109,23.03,1734,-13.44,20250304,1220,23.03,20250109,2080,-27.84,20240612,1220,23.03,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,120747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1483,33,2,2.28,25600499,17523,4.22,1450,1484,1436,1885,1015,1450,1460.97,0.00,0,4620,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,416,20.60,0.68,12,0.06,72.00,2188.00,2080,20240612,-28.70,1220,20250109,21.56,1734,-14.48,20250304,1220,21.56,20250109,2080,-28.70,20240612,1220,21.56,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,110750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1473,23,2,1.59,21115081,14492,3.49,1450,1473,1436,1885,1015,1450,1457.02,0.00,0,4898,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,413,20.46,0.67,12,0.05,72.00,2188.00,2080,20240612,-29.18,1220,20250109,20.74,1734,-15.05,20250304,1220,20.74,20250109,2080,-29.18,20240612,1220,20.74,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,100750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1461,11,2,0.76,14318824,9858,2.37,1450,1471,1436,1885,1015,1450,1452.51,0.00,0,4811,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,410,20.29,0.67,12,0.04,72.00,2188.00,2080,20240612,-29.76,1220,20250109,19.75,1734,-15.74,20250304,1220,19.75,20250109,2080,-29.76,20240612,1220,19.75,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250404,090754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1436,-14,5,-0.97,8131384,5611,1.35,1450,1450,1436,1885,1015,1450,1449.19,0.00,0,4372,1752,1600,1487,1335,1222,1544,1279,140,435,500,1010,1,1,28048252,403,19.94,0.66,12,0.02,72.00,2188.00,2080,20240612,-30.96,1220,20250109,17.70,1734,-17.19,20250304,1220,17.70,20250109,2080,-30.96,20240612,1220,17.70,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250403,160738,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1450,-178,5,-10.93,609523023,415286,5391.22,1638,1639,1374,2115,1140,1628,1467.72,0.00,0,6173,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,407,20.14,0.66,12,1.48,72.00,2188.00,2080,20240612,-30.29,1220,20250109,18.85,1734,-16.38,20250304,1220,18.85,20250109,2080,-30.29,20240612,1220,18.85,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250403,150744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1404,-224,5,-13.76,587011068,399484,5186.08,1638,1639,1374,2115,1140,1628,1469.42,0.00,0,8226,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,394,19.50,0.64,12,1.42,72.00,2188.00,2080,20240612,-32.50,1220,20250109,15.08,1734,-19.03,20250304,1220,15.08,20250109,2080,-32.50,20240612,1220,15.08,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250403,140743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1405,-223,5,-13.70,507509690,342658,4448.37,1638,1639,1374,2115,1140,1628,1481.10,0.00,0,10418,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,394,19.51,0.64,12,1.22,72.00,2188.00,2080,20240612,-32.45,1220,20250109,15.16,1734,-18.97,20250304,1220,15.16,20250109,2080,-32.45,20240612,1220,15.16,20250109,0.22,Y,131100,500,140 억,,0,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 20250404 160744 57 100.00 KOSDAQ 오락·문화 N N N N N 1522 72 2 4.97 83407536 56490 13.59 1450 1558 1436 1885 1015 1450 1476.50 0.00 0 2546 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 427 21.14 0.70 12 0.20 72.00 2188.00 2080 20240612 -26.83 1220 20250109 24.75 1734 -12.23 20250304 1220 24.75 20250109 2080 -26.83 20240612 1220 24.75 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
3 20250404 150752 57 100.00 KOSDAQ 오락·문화 N N N N N 1509 59 2 4.07 81101484 54972 13.22 1450 1558 1436 1885 1015 1450 1475.32 0.00 0 2507 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 423 20.96 0.69 12 0.20 72.00 2188.00 2080 20240612 -27.45 1220 20250109 23.69 1734 -12.98 20250304 1220 23.69 20250109 2080 -27.45 20240612 1220 23.69 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
4 20250404 140754 57 100.00 KOSDAQ 오락·문화 N N N N N 1486 36 2 2.48 80555754 54607 13.14 1450 1558 1436 1885 1015 1450 1475.19 0.00 0 2420 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 417 20.64 0.68 12 0.19 72.00 2188.00 2080 20240612 -28.56 1220 20250109 21.80 1734 -14.30 20250304 1220 21.80 20250109 2080 -28.56 20240612 1220 21.80 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
5 20250404 130752 57 100.00 KOSDAQ 오락·문화 N N N N N 1501 51 2 3.52 48619374 33040 7.95 1450 1558 1436 1885 1015 1450 1471.53 0.00 0 4004 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 421 20.85 0.69 12 0.12 72.00 2188.00 2080 20240612 -27.84 1220 20250109 23.03 1734 -13.44 20250304 1220 23.03 20250109 2080 -27.84 20240612 1220 23.03 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
6 20250404 120747 57 100.00 KOSDAQ 오락·문화 N N N N N 1483 33 2 2.28 25600499 17523 4.22 1450 1484 1436 1885 1015 1450 1460.97 0.00 0 4620 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 416 20.60 0.68 12 0.06 72.00 2188.00 2080 20240612 -28.70 1220 20250109 21.56 1734 -14.48 20250304 1220 21.56 20250109 2080 -28.70 20240612 1220 21.56 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
7 20250404 110750 57 100.00 KOSDAQ 오락·문화 N N N N N 1473 23 2 1.59 21115081 14492 3.49 1450 1473 1436 1885 1015 1450 1457.02 0.00 0 4898 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 413 20.46 0.67 12 0.05 72.00 2188.00 2080 20240612 -29.18 1220 20250109 20.74 1734 -15.05 20250304 1220 20.74 20250109 2080 -29.18 20240612 1220 20.74 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
8 20250404 100750 57 100.00 KOSDAQ 오락·문화 N N N N N 1461 11 2 0.76 14318824 9858 2.37 1450 1471 1436 1885 1015 1450 1452.51 0.00 0 4811 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 410 20.29 0.67 12 0.04 72.00 2188.00 2080 20240612 -29.76 1220 20250109 19.75 1734 -15.74 20250304 1220 19.75 20250109 2080 -29.76 20240612 1220 19.75 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
9 20250404 090754 57 100.00 KOSDAQ 오락·문화 N N N N N 1436 -14 5 -0.97 8131384 5611 1.35 1450 1450 1436 1885 1015 1450 1449.19 0.00 0 4372 1752 1600 1487 1335 1222 1544 1279 140 435 500 1010 1 1 28048252 403 19.94 0.66 12 0.02 72.00 2188.00 2080 20240612 -30.96 1220 20250109 17.70 1734 -17.19 20250304 1220 17.70 20250109 2080 -30.96 20240612 1220 17.70 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
10 20250403 160738 57 100.00 KOSDAQ 오락·문화 N N N N N 1450 -178 5 -10.93 609523023 415286 5391.22 1638 1639 1374 2115 1140 1628 1467.72 0.00 0 6173 1642 1634 1629 1621 1616 1632 1619 140 487 500 1130 1 1 28048252 407 20.14 0.66 12 1.48 72.00 2188.00 2080 20240612 -30.29 1220 20250109 18.85 1734 -16.38 20250304 1220 18.85 20250109 2080 -30.29 20240612 1220 18.85 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
11 20250403 150744 57 100.00 KOSDAQ 오락·문화 N N N N N 1404 -224 5 -13.76 587011068 399484 5186.08 1638 1639 1374 2115 1140 1628 1469.42 0.00 0 8226 1642 1634 1629 1621 1616 1632 1619 140 487 500 1130 1 1 28048252 394 19.50 0.64 12 1.42 72.00 2188.00 2080 20240612 -32.50 1220 20250109 15.08 1734 -19.03 20250304 1220 15.08 20250109 2080 -32.50 20240612 1220 15.08 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N
12 20250403 140743 57 100.00 KOSDAQ 오락·문화 N N N N N 1405 -223 5 -13.70 507509690 342658 4448.37 1638 1639 1374 2115 1140 1628 1481.10 0.00 0 10418 1642 1634 1629 1621 1616 1632 1619 140 487 500 1130 1 1 28048252 394 19.51 0.64 12 1.22 72.00 2188.00 2080 20240612 -32.45 1220 20250109 15.16 1734 -18.97 20250304 1220 15.16 20250109 2080 -32.45 20240612 1220 15.16 20250109 0.22 Y 131100 500 140 억 0 N N 0 N 00 N