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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160805,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1515,19,2,1.27,24858424,16549,124.51,1480,1539,1480,1944,1048,1496,1502.11,0.00,0,605,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,425,21.04,0.69,12,0.06,72.00,2188.00,2080,20240612,-27.16,1220,20250109,24.18,1734,-12.63,20250304,1220,24.18,20250109,2080,-27.16,20240612,1220,24.18,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250414,150812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1512,16,2,1.07,24720588,16458,123.83,1480,1539,1480,1944,1048,1496,1502.04,0.00,0,607,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,424,21.00,0.69,12,0.06,72.00,2188.00,2080,20240612,-27.31,1220,20250109,23.93,1734,-12.80,20250304,1220,23.93,20250109,2080,-27.31,20240612,1220,23.93,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250414,140811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,12,2,0.80,17489797,11634,87.53,1480,1539,1480,1944,1048,1496,1503.33,0.00,0,620,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,423,20.94,0.69,12,0.04,72.00,2188.00,2080,20240612,-27.50,1220,20250109,23.61,1734,-13.03,20250304,1220,23.61,20250109,2080,-27.50,20240612,1220,23.61,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250414,130809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1496,0,3,0.00,15249265,10142,76.31,1480,1539,1480,1944,1048,1496,1503.58,0.00,0,546,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,420,20.78,0.68,12,0.04,72.00,2188.00,2080,20240612,-28.08,1220,20250109,22.62,1734,-13.73,20250304,1220,22.62,20250109,2080,-28.08,20240612,1220,22.62,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250414,120812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,1,2,0.07,12526221,8320,62.60,1480,1539,1480,1944,1048,1496,1505.56,0.00,0,513,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,420,20.79,0.68,12,0.03,72.00,2188.00,2080,20240612,-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
20250414,110807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1496,0,3,0.00,11614556,7711,58.02,1480,1539,1480,1944,1048,1496,1506.23,0.00,0,488,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,420,20.78,0.68,12,0.03,72.00,2188.00,2080,20240612,-28.08,1220,20250109,22.62,1734,-13.73,20250304,1220,22.62,20250109,2080,-28.08,20240612,1220,22.62,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250414,100810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1500,4,2,0.27,10534806,6991,52.60,1480,1539,1480,1944,1048,1496,1506.91,0.00,0,558,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,421,20.83,0.69,12,0.02,72.00,2188.00,2080,20240612,-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
20250414,090810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1538,42,2,2.81,621124,415,3.12,1480,1539,1480,1944,1048,1496,1496.68,0.00,0,202,1581,1538,1492,1449,1403,1515,1426,140,448,500,1040,1,1,28048252,431,21.36,0.70,12,0.00,72.00,2188.00,2080,20240612,-26.06,1220,20250109,26.07,1734,-11.30,20250304,1220,26.07,20250109,2080,-26.06,20240612,1220,26.07,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250411,160801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1496,0,3,0.00,19850835,13291,76.19,1500,1535,1446,1944,1048,1496,1493.55,0.00,0,-1807,1572,1533,1511,1472,1450,1523,1462,140,448,500,1040,1,1,28048252,420,20.78,0.68,12,0.05,72.00,2188.00,2080,20240612,-28.08,1220,20250109,22.62,1734,-13.73,20250304,1220,22.62,20250109,2080,-28.08,20240612,1220,22.62,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250411,150808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,1,2,0.07,18763227,12564,72.02,1500,1535,1446,1944,1048,1496,1493.41,0.00,0,-1624,1572,1533,1511,1472,1450,1523,1462,140,448,500,1040,1,1,28048252,420,20.79,0.68,12,0.04,72.00,2188.00,2080,20240612,-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
20250411,140807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,1,2,0.07,18549157,12421,71.20,1500,1535,1446,1944,1048,1496,1493.37,0.00,0,-1618,1572,1533,1511,1472,1450,1523,1462,140,448,500,1040,1,1,28048252,420,20.79,0.68,12,0.04,72.00,2188.00,2080,20240612,-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
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 20250414 160805 57 100.00 KOSDAQ 오락·문화 N N N N N 1515 19 2 1.27 24858424 16549 124.51 1480 1539 1480 1944 1048 1496 1502.11 0.00 0 605 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 425 21.04 0.69 12 0.06 72.00 2188.00 2080 20240612 -27.16 1220 20250109 24.18 1734 -12.63 20250304 1220 24.18 20250109 2080 -27.16 20240612 1220 24.18 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
3 20250414 150812 57 100.00 KOSDAQ 오락·문화 N N N N N 1512 16 2 1.07 24720588 16458 123.83 1480 1539 1480 1944 1048 1496 1502.04 0.00 0 607 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 424 21.00 0.69 12 0.06 72.00 2188.00 2080 20240612 -27.31 1220 20250109 23.93 1734 -12.80 20250304 1220 23.93 20250109 2080 -27.31 20240612 1220 23.93 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
4 20250414 140811 57 100.00 KOSDAQ 오락·문화 N N N N N 1508 12 2 0.80 17489797 11634 87.53 1480 1539 1480 1944 1048 1496 1503.33 0.00 0 620 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 423 20.94 0.69 12 0.04 72.00 2188.00 2080 20240612 -27.50 1220 20250109 23.61 1734 -13.03 20250304 1220 23.61 20250109 2080 -27.50 20240612 1220 23.61 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
5 20250414 130809 57 100.00 KOSDAQ 오락·문화 N N N N N 1496 0 3 0.00 15249265 10142 76.31 1480 1539 1480 1944 1048 1496 1503.58 0.00 0 546 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 420 20.78 0.68 12 0.04 72.00 2188.00 2080 20240612 -28.08 1220 20250109 22.62 1734 -13.73 20250304 1220 22.62 20250109 2080 -28.08 20240612 1220 22.62 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
6 20250414 120812 57 100.00 KOSDAQ 오락·문화 N N N N N 1497 1 2 0.07 12526221 8320 62.60 1480 1539 1480 1944 1048 1496 1505.56 0.00 0 513 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 420 20.79 0.68 12 0.03 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
7 20250414 110807 57 100.00 KOSDAQ 오락·문화 N N N N N 1496 0 3 0.00 11614556 7711 58.02 1480 1539 1480 1944 1048 1496 1506.23 0.00 0 488 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 420 20.78 0.68 12 0.03 72.00 2188.00 2080 20240612 -28.08 1220 20250109 22.62 1734 -13.73 20250304 1220 22.62 20250109 2080 -28.08 20240612 1220 22.62 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
8 20250414 100810 57 100.00 KOSDAQ 오락·문화 N N N N N 1500 4 2 0.27 10534806 6991 52.60 1480 1539 1480 1944 1048 1496 1506.91 0.00 0 558 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 421 20.83 0.69 12 0.02 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
9 20250414 090810 57 100.00 KOSDAQ 오락·문화 N N N N N 1538 42 2 2.81 621124 415 3.12 1480 1539 1480 1944 1048 1496 1496.68 0.00 0 202 1581 1538 1492 1449 1403 1515 1426 140 448 500 1040 1 1 28048252 431 21.36 0.70 12 0.00 72.00 2188.00 2080 20240612 -26.06 1220 20250109 26.07 1734 -11.30 20250304 1220 26.07 20250109 2080 -26.06 20240612 1220 26.07 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
10 20250411 160801 57 100.00 KOSDAQ 오락·문화 N N N N N 1496 0 3 0.00 19850835 13291 76.19 1500 1535 1446 1944 1048 1496 1493.55 0.00 0 -1807 1572 1533 1511 1472 1450 1523 1462 140 448 500 1040 1 1 28048252 420 20.78 0.68 12 0.05 72.00 2188.00 2080 20240612 -28.08 1220 20250109 22.62 1734 -13.73 20250304 1220 22.62 20250109 2080 -28.08 20240612 1220 22.62 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
11 20250411 150808 57 100.00 KOSDAQ 오락·문화 N N N N N 1497 1 2 0.07 18763227 12564 72.02 1500 1535 1446 1944 1048 1496 1493.41 0.00 0 -1624 1572 1533 1511 1472 1450 1523 1462 140 448 500 1040 1 1 28048252 420 20.79 0.68 12 0.04 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
12 20250411 140807 57 100.00 KOSDAQ 오락·문화 N N N N N 1497 1 2 0.07 18549157 12421 71.20 1500 1535 1446 1944 1048 1496 1493.37 0.00 0 -1618 1572 1533 1511 1472 1450 1523 1462 140 448 500 1040 1 1 28048252 420 20.79 0.68 12 0.04 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