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
200350/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
20250429,160929,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16790,-10,5,-0.06,4150512540,244202,210.31,16970,17560,16410,21800,11760,16800,16996.23,3.30,0,-47394,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1678,-10.45,3.10,12,2.44,-1606.00,5417.00,28150,20241223,-40.36,9710,20240805,72.91,17560,-4.38,20250429,11100,51.26,20250203,28150,-40.36,20241223,9710,72.91,20240805,2.24,Y,200350,500,49 억,,329772,N,N,1400,N,00,N
20250429,150933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16790,-10,5,-0.06,4029282290,236970,204.08,16970,17560,16410,21800,11760,16800,17003.34,3.30,0,-44485,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1678,-10.45,3.10,12,2.37,-1606.00,5417.00,28150,20241223,-40.36,9710,20240805,72.91,17560,-4.38,20250429,11100,51.26,20250203,28150,-40.36,20241223,9710,72.91,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,140935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16650,-150,5,-0.89,3527996920,207313,178.54,16970,17560,16410,21800,11760,16800,17017.73,3.30,0,-37685,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1664,-10.37,3.07,12,2.07,-1606.00,5417.00,28150,20241223,-40.85,9710,20240805,71.47,17560,-5.18,20250429,11100,50.00,20250203,28150,-40.85,20241223,9710,71.47,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,130933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16610,-190,5,-1.13,3222951090,189004,162.77,16970,17560,16410,21800,11760,16800,17052.29,3.30,0,-30444,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1660,-10.34,3.07,12,1.89,-1606.00,5417.00,28150,20241223,-40.99,9710,20240805,71.06,17560,-5.41,20250429,11100,49.64,20250203,28150,-40.99,20241223,9710,71.06,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,120936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17430,630,2,3.75,1238453365,72242,62.21,16970,17460,16650,21800,11760,16800,17143.12,3.30,0,11863,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1742,-10.85,3.22,12,0.72,-1606.00,5417.00,28150,20241223,-38.08,9710,20240805,79.51,17460,-0.17,20250429,11100,57.03,20250203,28150,-38.08,20241223,9710,79.51,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,110935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17210,410,2,2.44,749821875,44113,37.99,16970,17300,16650,21800,11760,16800,16997.75,3.30,0,7584,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1720,-10.72,3.18,12,0.44,-1606.00,5417.00,28150,20241223,-38.86,9710,20240805,77.24,17440,-1.32,20250425,11100,55.05,20250203,28150,-38.86,20241223,9710,77.24,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,100936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,17150,350,2,2.08,433590485,25667,22.10,16970,17190,16650,21800,11760,16800,16892.92,3.30,0,5872,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1714,-10.68,3.17,12,0.26,-1606.00,5417.00,28150,20241223,-39.08,9710,20240805,76.62,17440,-1.66,20250425,11100,54.50,20250203,28150,-39.08,20241223,9710,76.62,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250429,090938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16700,-100,5,-0.60,72506510,4322,3.72,16970,16970,16650,21800,11760,16800,16776.15,3.30,0,-1533,17826,17312,16686,16172,15546,17000,15860,50,5000,500,10410,10,1,9996025,1669,-10.40,3.08,12,0.04,-1606.00,5417.00,28150,20241223,-40.67,9710,20240805,71.99,17440,-4.24,20250425,11100,50.45,20250203,28150,-40.67,20241223,9710,71.99,20240805,2.24,Y,200350,500,49 억,,329772,N,N,4345,N,00,N
20250428,160928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16800,-580,5,-3.34,1947722985,116118,84.14,17200,17200,16060,22550,12170,17380,16773.64,3.76,0,-40004,17913,17646,17173,16906,16433,17780,17040,50,5170,500,10770,10,1,9996025,1679,-10.46,3.10,12,1.16,-1606.00,5417.00,28150,20241223,-40.32,9710,20240805,73.02,17440,-3.67,20250425,11100,51.35,20250203,28150,-40.32,20241223,9710,73.02,20240805,2.31,Y,200350,500,49 억,,375935,N,N,4345,N,00,N
20250428,150932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16700,-680,5,-3.91,1847406555,110134,79.81,17200,17200,16060,22550,12170,17380,16774.17,3.76,0,-39428,17913,17646,17173,16906,16433,17780,17040,50,5170,500,10770,10,1,9996025,1669,-10.40,3.08,12,1.10,-1606.00,5417.00,28150,20241223,-40.67,9710,20240805,71.99,17440,-4.24,20250425,11100,50.45,20250203,28150,-40.67,20241223,9710,71.99,20240805,2.31,Y,200350,500,49 억,,375935,N,N,71,N,00,N
20250428,140932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16750,-630,5,-3.62,1580276015,94090,68.18,17200,17200,16060,22550,12170,17380,16795.37,3.76,0,-33859,17913,17646,17173,16906,16433,17780,17040,50,5170,500,10770,10,1,9996025,1674,-10.43,3.09,12,0.94,-1606.00,5417.00,28150,20241223,-40.50,9710,20240805,72.50,17440,-3.96,20250425,11100,50.90,20250203,28150,-40.50,20241223,9710,72.50,20240805,2.31,Y,200350,500,49 억,,375935,N,N,71,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 160929 57 100.00 KOSDAQ 오락·문화 N N N N N 16790 -10 5 -0.06 4150512540 244202 210.31 16970 17560 16410 21800 11760 16800 16996.23 3.30 0 -47394 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1678 -10.45 3.10 12 2.44 -1606.00 5417.00 28150 20241223 -40.36 9710 20240805 72.91 17560 -4.38 20250429 11100 51.26 20250203 28150 -40.36 20241223 9710 72.91 20240805 2.24 Y 200350 500 49 억 329772 N N 1400 N 00 N
3 20250429 150933 57 100.00 KOSDAQ 오락·문화 N N N N N 16790 -10 5 -0.06 4029282290 236970 204.08 16970 17560 16410 21800 11760 16800 17003.34 3.30 0 -44485 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1678 -10.45 3.10 12 2.37 -1606.00 5417.00 28150 20241223 -40.36 9710 20240805 72.91 17560 -4.38 20250429 11100 51.26 20250203 28150 -40.36 20241223 9710 72.91 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
4 20250429 140935 57 100.00 KOSDAQ 오락·문화 N N N N N 16650 -150 5 -0.89 3527996920 207313 178.54 16970 17560 16410 21800 11760 16800 17017.73 3.30 0 -37685 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1664 -10.37 3.07 12 2.07 -1606.00 5417.00 28150 20241223 -40.85 9710 20240805 71.47 17560 -5.18 20250429 11100 50.00 20250203 28150 -40.85 20241223 9710 71.47 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
5 20250429 130933 57 100.00 KOSDAQ 오락·문화 N N N N N 16610 -190 5 -1.13 3222951090 189004 162.77 16970 17560 16410 21800 11760 16800 17052.29 3.30 0 -30444 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1660 -10.34 3.07 12 1.89 -1606.00 5417.00 28150 20241223 -40.99 9710 20240805 71.06 17560 -5.41 20250429 11100 49.64 20250203 28150 -40.99 20241223 9710 71.06 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
6 20250429 120936 57 100.00 KOSDAQ 오락·문화 N N N N N 17430 630 2 3.75 1238453365 72242 62.21 16970 17460 16650 21800 11760 16800 17143.12 3.30 0 11863 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1742 -10.85 3.22 12 0.72 -1606.00 5417.00 28150 20241223 -38.08 9710 20240805 79.51 17460 -0.17 20250429 11100 57.03 20250203 28150 -38.08 20241223 9710 79.51 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
7 20250429 110935 57 100.00 KOSDAQ 오락·문화 N N N N N 17210 410 2 2.44 749821875 44113 37.99 16970 17300 16650 21800 11760 16800 16997.75 3.30 0 7584 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1720 -10.72 3.18 12 0.44 -1606.00 5417.00 28150 20241223 -38.86 9710 20240805 77.24 17440 -1.32 20250425 11100 55.05 20250203 28150 -38.86 20241223 9710 77.24 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
8 20250429 100936 57 100.00 KOSDAQ 오락·문화 N N N N N 17150 350 2 2.08 433590485 25667 22.10 16970 17190 16650 21800 11760 16800 16892.92 3.30 0 5872 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1714 -10.68 3.17 12 0.26 -1606.00 5417.00 28150 20241223 -39.08 9710 20240805 76.62 17440 -1.66 20250425 11100 54.50 20250203 28150 -39.08 20241223 9710 76.62 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
9 20250429 090938 57 100.00 KOSDAQ 오락·문화 N N N N N 16700 -100 5 -0.60 72506510 4322 3.72 16970 16970 16650 21800 11760 16800 16776.15 3.30 0 -1533 17826 17312 16686 16172 15546 17000 15860 50 5000 500 10410 10 1 9996025 1669 -10.40 3.08 12 0.04 -1606.00 5417.00 28150 20241223 -40.67 9710 20240805 71.99 17440 -4.24 20250425 11100 50.45 20250203 28150 -40.67 20241223 9710 71.99 20240805 2.24 Y 200350 500 49 억 329772 N N 4345 N 00 N
10 20250428 160928 57 100.00 KOSDAQ 오락·문화 N N N N N 16800 -580 5 -3.34 1947722985 116118 84.14 17200 17200 16060 22550 12170 17380 16773.64 3.76 0 -40004 17913 17646 17173 16906 16433 17780 17040 50 5170 500 10770 10 1 9996025 1679 -10.46 3.10 12 1.16 -1606.00 5417.00 28150 20241223 -40.32 9710 20240805 73.02 17440 -3.67 20250425 11100 51.35 20250203 28150 -40.32 20241223 9710 73.02 20240805 2.31 Y 200350 500 49 억 375935 N N 4345 N 00 N
11 20250428 150932 57 100.00 KOSDAQ 오락·문화 N N N N N 16700 -680 5 -3.91 1847406555 110134 79.81 17200 17200 16060 22550 12170 17380 16774.17 3.76 0 -39428 17913 17646 17173 16906 16433 17780 17040 50 5170 500 10770 10 1 9996025 1669 -10.40 3.08 12 1.10 -1606.00 5417.00 28150 20241223 -40.67 9710 20240805 71.99 17440 -4.24 20250425 11100 50.45 20250203 28150 -40.67 20241223 9710 71.99 20240805 2.31 Y 200350 500 49 억 375935 N N 71 N 00 N
12 20250428 140932 57 100.00 KOSDAQ 오락·문화 N N N N N 16750 -630 5 -3.62 1580276015 94090 68.18 17200 17200 16060 22550 12170 17380 16795.37 3.76 0 -33859 17913 17646 17173 16906 16433 17780 17040 50 5170 500 10770 10 1 9996025 1674 -10.43 3.09 12 0.94 -1606.00 5417.00 28150 20241223 -40.50 9710 20240805 72.50 17440 -3.96 20250425 11100 50.90 20250203 28150 -40.50 20241223 9710 72.50 20240805 2.31 Y 200350 500 49 억 375935 N N 71 N 00 N