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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
310200/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
20250430,161128,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3865,5,2,0.13,1500812728,387795,62.97,3890,3910,3800,5010,2705,3860,3870.13,1.70,0,26134,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1759,11.27,1.53,12,0.85,343.00,2521.00,3945,20250429,-2.03,2390,20241210,61.72,3945,-2.03,20250429,2560,50.98,20250110,3945,-2.03,20250429,2390,61.72,20241210,3.03,Y,310200,100,45 억,,775301,N,N,6702,N,00,N
20250430,151138,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3880,20,2,0.52,1455175598,375991,61.05,3890,3910,3800,5010,2705,3860,3870.24,1.70,0,20816,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1766,11.31,1.54,12,0.83,343.00,2521.00,3945,20250429,-1.65,2390,20241210,62.34,3945,-1.65,20250429,2560,51.56,20250110,3945,-1.65,20250429,2390,62.34,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,141139,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3895,35,2,0.91,1313915843,339569,55.13,3890,3910,3800,5010,2705,3860,3869.36,1.70,0,18193,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1773,11.36,1.55,12,0.75,343.00,2521.00,3945,20250429,-1.27,2390,20241210,62.97,3945,-1.27,20250429,2560,52.15,20250110,3945,-1.27,20250429,2390,62.97,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,131136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3900,40,2,1.04,1108040768,286635,46.54,3890,3905,3800,5010,2705,3860,3865.69,1.70,0,23570,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1775,11.37,1.55,12,0.63,343.00,2521.00,3945,20250429,-1.14,2390,20241210,63.18,3945,-1.14,20250429,2560,52.34,20250110,3945,-1.14,20250429,2390,63.18,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,121140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3870,10,2,0.26,871835358,225869,36.67,3890,3900,3800,5010,2705,3860,3859.92,1.70,0,5449,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1762,11.28,1.54,12,0.50,343.00,2521.00,3945,20250429,-1.90,2390,20241210,61.92,3945,-1.90,20250429,2560,51.17,20250110,3945,-1.90,20250429,2390,61.92,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,111137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3875,15,2,0.39,706102733,182996,29.71,3890,3900,3800,5010,2705,3860,3858.57,1.70,0,4621,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1764,11.30,1.54,12,0.40,343.00,2521.00,3945,20250429,-1.77,2390,20241210,62.13,3945,-1.77,20250429,2560,51.37,20250110,3945,-1.77,20250429,2390,62.13,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,101140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3880,20,2,0.52,450801772,116829,18.97,3890,3900,3800,5010,2705,3860,3858.65,1.70,0,7182,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1766,11.31,1.54,12,0.26,343.00,2521.00,3945,20250429,-1.65,2390,20241210,62.34,3945,-1.65,20250429,2560,51.56,20250110,3945,-1.65,20250429,2390,62.34,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250430,091143,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3830,-30,5,-0.78,162005010,41943,6.81,3890,3900,3830,5010,2705,3860,3862.50,1.70,0,-7104,4043,3951,3853,3761,3663,3997,3807,46,1150,100,2850,5,1,45520979,1743,11.17,1.52,12,0.09,343.00,2521.00,3945,20250429,-2.92,2390,20241210,60.25,3945,-2.92,20250429,2560,49.61,20250110,3945,-2.92,20250429,2390,60.25,20241210,3.03,Y,310200,100,45 억,,775301,N,N,24876,N,00,N
20250429,161127,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3860,60,2,1.58,2384592493,614582,82.78,3755,3945,3755,4940,2660,3800,3880.23,1.78,0,-24638,3986,3892,3776,3682,3566,3940,3730,46,1140,100,2810,5,1,45520979,1757,11.25,1.53,12,1.35,343.00,2521.00,3945,20250429,-2.15,2390,20241210,61.51,3945,-2.15,20250429,2560,50.78,20250110,3945,-2.15,20250429,2390,61.51,20241210,3.07,Y,310200,100,45 억,,811987,N,N,24876,N,00,N
20250429,151133,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3850,50,2,1.32,2327950358,599887,80.80,3755,3945,3755,4940,2660,3800,3880.85,1.78,0,-23516,3986,3892,3776,3682,3566,3940,3730,46,1140,100,2810,5,1,45520979,1753,11.22,1.53,12,1.32,343.00,2521.00,3945,20250429,-2.41,2390,20241210,61.09,3945,-2.41,20250429,2560,50.39,20250110,3945,-2.41,20250429,2390,61.09,20241210,3.07,Y,310200,100,45 억,,811987,N,N,23508,N,00,N
20250429,141135,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3845,45,2,1.18,2086578510,537005,72.33,3755,3945,3755,4940,2660,3800,3885.82,1.78,0,-16564,3986,3892,3776,3682,3566,3940,3730,46,1140,100,2810,5,1,45520979,1750,11.21,1.53,12,1.18,343.00,2521.00,3945,20250429,-2.53,2390,20241210,60.88,3945,-2.53,20250429,2560,50.20,20250110,3945,-2.53,20250429,2390,60.88,20241210,3.07,Y,310200,100,45 억,,811987,N,N,23508,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 20250430 161128 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3865 5 2 0.13 1500812728 387795 62.97 3890 3910 3800 5010 2705 3860 3870.13 1.70 0 26134 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1759 11.27 1.53 12 0.85 343.00 2521.00 3945 20250429 -2.03 2390 20241210 61.72 3945 -2.03 20250429 2560 50.98 20250110 3945 -2.03 20250429 2390 61.72 20241210 3.03 Y 310200 100 45 억 775301 N N 6702 N 00 N
3 20250430 151138 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3880 20 2 0.52 1455175598 375991 61.05 3890 3910 3800 5010 2705 3860 3870.24 1.70 0 20816 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1766 11.31 1.54 12 0.83 343.00 2521.00 3945 20250429 -1.65 2390 20241210 62.34 3945 -1.65 20250429 2560 51.56 20250110 3945 -1.65 20250429 2390 62.34 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
4 20250430 141139 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3895 35 2 0.91 1313915843 339569 55.13 3890 3910 3800 5010 2705 3860 3869.36 1.70 0 18193 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1773 11.36 1.55 12 0.75 343.00 2521.00 3945 20250429 -1.27 2390 20241210 62.97 3945 -1.27 20250429 2560 52.15 20250110 3945 -1.27 20250429 2390 62.97 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
5 20250430 131136 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3900 40 2 1.04 1108040768 286635 46.54 3890 3905 3800 5010 2705 3860 3865.69 1.70 0 23570 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1775 11.37 1.55 12 0.63 343.00 2521.00 3945 20250429 -1.14 2390 20241210 63.18 3945 -1.14 20250429 2560 52.34 20250110 3945 -1.14 20250429 2390 63.18 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
6 20250430 121140 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3870 10 2 0.26 871835358 225869 36.67 3890 3900 3800 5010 2705 3860 3859.92 1.70 0 5449 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1762 11.28 1.54 12 0.50 343.00 2521.00 3945 20250429 -1.90 2390 20241210 61.92 3945 -1.90 20250429 2560 51.17 20250110 3945 -1.90 20250429 2390 61.92 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
7 20250430 111137 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3875 15 2 0.39 706102733 182996 29.71 3890 3900 3800 5010 2705 3860 3858.57 1.70 0 4621 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1764 11.30 1.54 12 0.40 343.00 2521.00 3945 20250429 -1.77 2390 20241210 62.13 3945 -1.77 20250429 2560 51.37 20250110 3945 -1.77 20250429 2390 62.13 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
8 20250430 101140 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3880 20 2 0.52 450801772 116829 18.97 3890 3900 3800 5010 2705 3860 3858.65 1.70 0 7182 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1766 11.31 1.54 12 0.26 343.00 2521.00 3945 20250429 -1.65 2390 20241210 62.34 3945 -1.65 20250429 2560 51.56 20250110 3945 -1.65 20250429 2390 62.34 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
9 20250430 091143 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 3830 -30 5 -0.78 162005010 41943 6.81 3890 3900 3830 5010 2705 3860 3862.50 1.70 0 -7104 4043 3951 3853 3761 3663 3997 3807 46 1150 100 2850 5 1 45520979 1743 11.17 1.52 12 0.09 343.00 2521.00 3945 20250429 -2.92 2390 20241210 60.25 3945 -2.92 20250429 2560 49.61 20250110 3945 -2.92 20250429 2390 60.25 20241210 3.03 Y 310200 100 45 억 775301 N N 24876 N 00 N
10 20250429 161127 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3860 60 2 1.58 2384592493 614582 82.78 3755 3945 3755 4940 2660 3800 3880.23 1.78 0 -24638 3986 3892 3776 3682 3566 3940 3730 46 1140 100 2810 5 1 45520979 1757 11.25 1.53 12 1.35 343.00 2521.00 3945 20250429 -2.15 2390 20241210 61.51 3945 -2.15 20250429 2560 50.78 20250110 3945 -2.15 20250429 2390 61.51 20241210 3.07 Y 310200 100 45 억 811987 N N 24876 N 00 N
11 20250429 151133 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3850 50 2 1.32 2327950358 599887 80.80 3755 3945 3755 4940 2660 3800 3880.85 1.78 0 -23516 3986 3892 3776 3682 3566 3940 3730 46 1140 100 2810 5 1 45520979 1753 11.22 1.53 12 1.32 343.00 2521.00 3945 20250429 -2.41 2390 20241210 61.09 3945 -2.41 20250429 2560 50.39 20250110 3945 -2.41 20250429 2390 61.09 20241210 3.07 Y 310200 100 45 억 811987 N N 23508 N 00 N
12 20250429 141135 55 60.00 KOSDAQ 신고가 오락·문화 N N N Y 60 N 3845 45 2 1.18 2086578510 537005 72.33 3755 3945 3755 4940 2660 3800 3885.82 1.78 0 -16564 3986 3892 3776 3682 3566 3940 3730 46 1140 100 2810 5 1 45520979 1750 11.21 1.53 12 1.18 343.00 2521.00 3945 20250429 -2.53 2390 20241210 60.88 3945 -2.53 20250429 2560 50.20 20250110 3945 -2.53 20250429 2390 60.88 20241210 3.07 Y 310200 100 45 억 811987 N N 23508 N 00 N