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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1505,0,3,0.00,28302469,18992,25.97,1495,1508,1477,1956,1054,1505,1490.23,0.00,0,902,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,422,20.90,0.69,12,0.07,72.00,2188.00,2080,20240612,-27.64,1220,20250109,23.36,1734,-13.21,20250304,1220,23.36,20250109,2080,-27.64,20240612,1220,23.36,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,150819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,-8,5,-0.53,26824214,18006,24.62,1495,1508,1477,1956,1054,1505,1489.74,0.00,0,920,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,420,20.79,0.68,12,0.06,72.00,2188.00,2080,20240612,-28.03,1220,20250109,22.70,1734,-13.67,20250304,1220,22.70,20250109,2080,-28.03,20240612,1220,22.70,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,140821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1500,-5,5,-0.33,25802222,17324,23.68,1495,1508,1477,1956,1054,1505,1489.39,0.00,0,819,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,421,20.83,0.69,12,0.06,72.00,2188.00,2080,20240612,-27.88,1220,20250109,22.95,1734,-13.49,20250304,1220,22.95,20250109,2080,-27.88,20240612,1220,22.95,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,130820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1504,-1,5,-0.07,21632810,14543,19.88,1495,1508,1477,1956,1054,1505,1487.51,0.00,0,828,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,422,20.89,0.69,12,0.05,72.00,2188.00,2080,20240612,-27.69,1220,20250109,23.28,1734,-13.26,20250304,1220,23.28,20250109,2080,-27.69,20240612,1220,23.28,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,120819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1506,1,2,0.07,18699125,12581,17.20,1495,1507,1477,1956,1054,1505,1486.30,0.00,0,796,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,422,20.92,0.69,12,0.04,72.00,2188.00,2080,20240612,-27.60,1220,20250109,23.44,1734,-13.15,20250304,1220,23.44,20250109,2080,-27.60,20240612,1220,23.44,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,110817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1487,-18,5,-1.20,13696593,9232,12.62,1495,1495,1477,1956,1054,1505,1483.60,0.00,0,545,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,417,20.65,0.68,12,0.03,72.00,2188.00,2080,20240612,-28.51,1220,20250109,21.89,1734,-14.24,20250304,1220,21.89,20250109,2080,-28.51,20240612,1220,21.89,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,100818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1484,-21,5,-1.40,7564705,5102,6.98,1495,1495,1477,1956,1054,1505,1482.69,0.00,0,122,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,416,20.61,0.68,12,0.02,72.00,2188.00,2080,20240612,-28.65,1220,20250109,21.64,1734,-14.42,20250304,1220,21.64,20250109,2080,-28.65,20240612,1220,21.64,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,090822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1484,-21,5,-1.40,3368670,2269,3.10,1495,1495,1482,1956,1054,1505,1484.65,0.00,0,126,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,416,20.61,0.68,12,0.01,72.00,2188.00,2080,20240612,-28.65,1220,20250109,21.64,1734,-14.42,20250304,1220,21.64,20250109,2080,-28.65,20240612,1220,21.64,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250416,160809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1505,-5,5,-0.33,109381813,73144,477.01,1505,1586,1450,1963,1057,1510,1495.43,0.00,0,-2087,1540,1525,1514,1499,1488,1519,1493,140,453,500,1050,1,1,28048252,422,20.90,0.69,12,0.26,72.00,2188.00,2080,20240612,-27.64,1220,20250109,23.36,1734,-13.21,20250304,1220,23.36,20250109,2080,-27.64,20240612,1220,23.36,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250416,150818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1507,-3,5,-0.20,105936694,70851,462.05,1505,1586,1450,1963,1057,1510,1495.20,0.00,0,-1854,1540,1525,1514,1499,1488,1519,1493,140,453,500,1050,1,1,28048252,423,20.93,0.69,12,0.25,72.00,2188.00,2080,20240612,-27.55,1220,20250109,23.52,1734,-13.09,20250304,1220,23.52,20250109,2080,-27.55,20240612,1220,23.52,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250416,140818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1502,-8,5,-0.53,93634985,62605,408.28,1505,1586,1450,1963,1057,1510,1495.65,0.00,0,-950,1540,1525,1514,1499,1488,1519,1493,140,453,500,1050,1,1,28048252,421,20.86,0.69,12,0.22,72.00,2188.00,2080,20240612,-27.79,1220,20250109,23.11,1734,-13.38,20250304,1220,23.11,20250109,2080,-27.79,20240612,1220,23.11,20250109,0.02,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 20250417 160811 57 100.00 KOSDAQ 오락·문화 N N N N N 1505 0 3 0.00 28302469 18992 25.97 1495 1508 1477 1956 1054 1505 1490.23 0.00 0 902 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 422 20.90 0.69 12 0.07 72.00 2188.00 2080 20240612 -27.64 1220 20250109 23.36 1734 -13.21 20250304 1220 23.36 20250109 2080 -27.64 20240612 1220 23.36 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
3 20250417 150819 57 100.00 KOSDAQ 오락·문화 N N N N N 1497 -8 5 -0.53 26824214 18006 24.62 1495 1508 1477 1956 1054 1505 1489.74 0.00 0 920 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 420 20.79 0.68 12 0.06 72.00 2188.00 2080 20240612 -28.03 1220 20250109 22.70 1734 -13.67 20250304 1220 22.70 20250109 2080 -28.03 20240612 1220 22.70 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
4 20250417 140821 57 100.00 KOSDAQ 오락·문화 N N N N N 1500 -5 5 -0.33 25802222 17324 23.68 1495 1508 1477 1956 1054 1505 1489.39 0.00 0 819 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 421 20.83 0.69 12 0.06 72.00 2188.00 2080 20240612 -27.88 1220 20250109 22.95 1734 -13.49 20250304 1220 22.95 20250109 2080 -27.88 20240612 1220 22.95 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
5 20250417 130820 57 100.00 KOSDAQ 오락·문화 N N N N N 1504 -1 5 -0.07 21632810 14543 19.88 1495 1508 1477 1956 1054 1505 1487.51 0.00 0 828 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 422 20.89 0.69 12 0.05 72.00 2188.00 2080 20240612 -27.69 1220 20250109 23.28 1734 -13.26 20250304 1220 23.28 20250109 2080 -27.69 20240612 1220 23.28 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
6 20250417 120819 57 100.00 KOSDAQ 오락·문화 N N N N N 1506 1 2 0.07 18699125 12581 17.20 1495 1507 1477 1956 1054 1505 1486.30 0.00 0 796 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 422 20.92 0.69 12 0.04 72.00 2188.00 2080 20240612 -27.60 1220 20250109 23.44 1734 -13.15 20250304 1220 23.44 20250109 2080 -27.60 20240612 1220 23.44 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
7 20250417 110817 57 100.00 KOSDAQ 오락·문화 N N N N N 1487 -18 5 -1.20 13696593 9232 12.62 1495 1495 1477 1956 1054 1505 1483.60 0.00 0 545 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 417 20.65 0.68 12 0.03 72.00 2188.00 2080 20240612 -28.51 1220 20250109 21.89 1734 -14.24 20250304 1220 21.89 20250109 2080 -28.51 20240612 1220 21.89 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
8 20250417 100818 57 100.00 KOSDAQ 오락·문화 N N N N N 1484 -21 5 -1.40 7564705 5102 6.98 1495 1495 1477 1956 1054 1505 1482.69 0.00 0 122 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 416 20.61 0.68 12 0.02 72.00 2188.00 2080 20240612 -28.65 1220 20250109 21.64 1734 -14.42 20250304 1220 21.64 20250109 2080 -28.65 20240612 1220 21.64 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
9 20250417 090822 57 100.00 KOSDAQ 오락·문화 N N N N N 1484 -21 5 -1.40 3368670 2269 3.10 1495 1495 1482 1956 1054 1505 1484.65 0.00 0 126 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 416 20.61 0.68 12 0.01 72.00 2188.00 2080 20240612 -28.65 1220 20250109 21.64 1734 -14.42 20250304 1220 21.64 20250109 2080 -28.65 20240612 1220 21.64 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
10 20250416 160809 57 100.00 KOSDAQ 오락·문화 N N N N N 1505 -5 5 -0.33 109381813 73144 477.01 1505 1586 1450 1963 1057 1510 1495.43 0.00 0 -2087 1540 1525 1514 1499 1488 1519 1493 140 453 500 1050 1 1 28048252 422 20.90 0.69 12 0.26 72.00 2188.00 2080 20240612 -27.64 1220 20250109 23.36 1734 -13.21 20250304 1220 23.36 20250109 2080 -27.64 20240612 1220 23.36 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
11 20250416 150818 57 100.00 KOSDAQ 오락·문화 N N N N N 1507 -3 5 -0.20 105936694 70851 462.05 1505 1586 1450 1963 1057 1510 1495.20 0.00 0 -1854 1540 1525 1514 1499 1488 1519 1493 140 453 500 1050 1 1 28048252 423 20.93 0.69 12 0.25 72.00 2188.00 2080 20240612 -27.55 1220 20250109 23.52 1734 -13.09 20250304 1220 23.52 20250109 2080 -27.55 20240612 1220 23.52 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
12 20250416 140818 57 100.00 KOSDAQ 오락·문화 N N N N N 1502 -8 5 -0.53 93634985 62605 408.28 1505 1586 1450 1963 1057 1510 1495.65 0.00 0 -950 1540 1525 1514 1499 1488 1519 1493 140 453 500 1050 1 1 28048252 421 20.86 0.69 12 0.22 72.00 2188.00 2080 20240612 -27.79 1220 20250109 23.11 1734 -13.38 20250304 1220 23.11 20250109 2080 -27.79 20240612 1220 23.11 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N