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
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
20250404,160836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14800,670,2,4.74,6749884265,467465,506.09,14650,14800,13700,18360,9900,14130,14439.07,2.99,0,-73282,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1479,-9.22,2.73,12,4.68,-1606.00,5417.00,28150,20241223,-47.42,9710,20240805,52.42,15570,-4.95,20250102,11100,33.33,20250203,28150,-47.42,20241223,9710,52.42,20240805,2.28,Y,200350,500,49 억,,299034,N,N,20995,N,00,N
20250404,150844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14660,530,2,3.75,6372640725,441873,478.38,14650,14740,13700,18360,9900,14130,14421.88,2.99,0,-69909,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1465,-9.13,2.71,12,4.42,-1606.00,5417.00,28150,20241223,-47.92,9710,20240805,50.98,15570,-5.84,20250102,11100,32.07,20250203,28150,-47.92,20241223,9710,50.98,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,140847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14400,270,2,1.91,5962028480,413621,447.80,14650,14740,13700,18360,9900,14130,14414.23,2.99,0,-78473,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1439,-8.97,2.66,12,4.14,-1606.00,5417.00,28150,20241223,-48.85,9710,20240805,48.30,15570,-7.51,20250102,11100,29.73,20250203,28150,-48.85,20241223,9710,48.30,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,130845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14670,540,2,3.82,5201488600,361587,391.46,14650,14720,13700,18360,9900,14130,14385.17,2.99,0,-82425,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1466,-9.13,2.71,12,3.62,-1606.00,5417.00,28150,20241223,-47.89,9710,20240805,51.08,15570,-5.78,20250102,11100,32.16,20250203,28150,-47.89,20241223,9710,51.08,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,120839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14370,240,2,1.70,4565831525,317781,344.04,14650,14720,13700,18360,9900,14130,14367.86,2.99,0,-80312,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1436,-8.95,2.65,12,3.18,-1606.00,5417.00,28150,20241223,-48.95,9710,20240805,47.99,15570,-7.71,20250102,11100,29.46,20250203,28150,-48.95,20241223,9710,47.99,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14230,100,2,0.71,2736443980,191165,206.96,14650,14720,13700,18360,9900,14130,14314.57,2.99,0,-81313,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1422,-8.86,2.63,12,1.91,-1606.00,5417.00,28150,20241223,-49.45,9710,20240805,46.55,15570,-8.61,20250102,11100,28.20,20250203,28150,-49.45,20241223,9710,46.55,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,100842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14250,120,2,0.85,2217721130,154672,167.45,14650,14720,13700,18360,9900,14130,14338.22,2.99,0,-70427,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1424,-8.87,2.63,12,1.55,-1606.00,5417.00,28150,20241223,-49.38,9710,20240805,46.76,15570,-8.48,20250102,11100,28.38,20250203,28150,-49.38,20241223,9710,46.76,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250404,090846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14080,-50,5,-0.35,1186585150,82115,88.90,14650,14720,13700,18360,9900,14130,14450.29,2.99,0,-46400,14570,14350,14180,13960,13790,14460,14070,50,4230,500,8760,10,1,9996025,1407,-8.77,2.60,12,0.82,-1606.00,5417.00,28150,20241223,-49.98,9710,20240805,45.01,15570,-9.57,20250102,11100,26.85,20250203,28150,-49.98,20241223,9710,45.01,20240805,2.28,Y,200350,500,49 억,,299034,N,N,5639,N,00,N
20250403,160829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14130,-160,5,-1.12,1311758430,92368,55.08,14030,14400,14010,18570,10010,14290,14201.44,3.18,0,-17921,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1412,-8.80,2.61,12,0.92,-1606.00,5417.00,28150,20241223,-49.80,9710,20240805,45.52,15570,-9.25,20250102,11100,27.30,20250203,28150,-49.80,20241223,9710,45.52,20240805,2.23,Y,200350,500,49 억,,317780,N,N,5639,N,00,N
20250403,150836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14010,-280,5,-1.96,1261824830,88825,52.97,14030,14400,14010,18570,10010,14290,14205.74,3.18,0,-17393,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1400,-8.72,2.59,12,0.89,-1606.00,5417.00,28150,20241223,-50.23,9710,20240805,44.28,15570,-10.02,20250102,11100,26.22,20250203,28150,-50.23,20241223,9710,44.28,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N
20250403,140835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14130,-160,5,-1.12,978644590,68694,40.97,14030,14400,14020,18570,10010,14290,14246.43,3.18,0,-9833,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1412,-8.80,2.61,12,0.69,-1606.00,5417.00,28150,20241223,-49.80,9710,20240805,45.52,15570,-9.25,20250102,11100,27.30,20250203,28150,-49.80,20241223,9710,45.52,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,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 160836 57 100.00 KOSDAQ 오락·문화 N N N N N 14800 670 2 4.74 6749884265 467465 506.09 14650 14800 13700 18360 9900 14130 14439.07 2.99 0 -73282 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1479 -9.22 2.73 12 4.68 -1606.00 5417.00 28150 20241223 -47.42 9710 20240805 52.42 15570 -4.95 20250102 11100 33.33 20250203 28150 -47.42 20241223 9710 52.42 20240805 2.28 Y 200350 500 49 억 299034 N N 20995 N 00 N
3 20250404 150844 57 100.00 KOSDAQ 오락·문화 N N N N N 14660 530 2 3.75 6372640725 441873 478.38 14650 14740 13700 18360 9900 14130 14421.88 2.99 0 -69909 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1465 -9.13 2.71 12 4.42 -1606.00 5417.00 28150 20241223 -47.92 9710 20240805 50.98 15570 -5.84 20250102 11100 32.07 20250203 28150 -47.92 20241223 9710 50.98 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
4 20250404 140847 57 100.00 KOSDAQ 오락·문화 N N N N N 14400 270 2 1.91 5962028480 413621 447.80 14650 14740 13700 18360 9900 14130 14414.23 2.99 0 -78473 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1439 -8.97 2.66 12 4.14 -1606.00 5417.00 28150 20241223 -48.85 9710 20240805 48.30 15570 -7.51 20250102 11100 29.73 20250203 28150 -48.85 20241223 9710 48.30 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
5 20250404 130845 57 100.00 KOSDAQ 오락·문화 N N N N N 14670 540 2 3.82 5201488600 361587 391.46 14650 14720 13700 18360 9900 14130 14385.17 2.99 0 -82425 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1466 -9.13 2.71 12 3.62 -1606.00 5417.00 28150 20241223 -47.89 9710 20240805 51.08 15570 -5.78 20250102 11100 32.16 20250203 28150 -47.89 20241223 9710 51.08 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
6 20250404 120839 57 100.00 KOSDAQ 오락·문화 N N N N N 14370 240 2 1.70 4565831525 317781 344.04 14650 14720 13700 18360 9900 14130 14367.86 2.99 0 -80312 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1436 -8.95 2.65 12 3.18 -1606.00 5417.00 28150 20241223 -48.95 9710 20240805 47.99 15570 -7.71 20250102 11100 29.46 20250203 28150 -48.95 20241223 9710 47.99 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
7 20250404 110842 57 100.00 KOSDAQ 오락·문화 N N N N N 14230 100 2 0.71 2736443980 191165 206.96 14650 14720 13700 18360 9900 14130 14314.57 2.99 0 -81313 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1422 -8.86 2.63 12 1.91 -1606.00 5417.00 28150 20241223 -49.45 9710 20240805 46.55 15570 -8.61 20250102 11100 28.20 20250203 28150 -49.45 20241223 9710 46.55 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
8 20250404 100842 57 100.00 KOSDAQ 오락·문화 N N N N N 14250 120 2 0.85 2217721130 154672 167.45 14650 14720 13700 18360 9900 14130 14338.22 2.99 0 -70427 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1424 -8.87 2.63 12 1.55 -1606.00 5417.00 28150 20241223 -49.38 9710 20240805 46.76 15570 -8.48 20250102 11100 28.38 20250203 28150 -49.38 20241223 9710 46.76 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
9 20250404 090846 57 100.00 KOSDAQ 오락·문화 N N N N N 14080 -50 5 -0.35 1186585150 82115 88.90 14650 14720 13700 18360 9900 14130 14450.29 2.99 0 -46400 14570 14350 14180 13960 13790 14460 14070 50 4230 500 8760 10 1 9996025 1407 -8.77 2.60 12 0.82 -1606.00 5417.00 28150 20241223 -49.98 9710 20240805 45.01 15570 -9.57 20250102 11100 26.85 20250203 28150 -49.98 20241223 9710 45.01 20240805 2.28 Y 200350 500 49 억 299034 N N 5639 N 00 N
10 20250403 160829 57 100.00 KOSDAQ 오락·문화 N N N N N 14130 -160 5 -1.12 1311758430 92368 55.08 14030 14400 14010 18570 10010 14290 14201.44 3.18 0 -17921 14830 14560 14210 13940 13590 14695 14075 50 4280 500 8850 10 1 9996025 1412 -8.80 2.61 12 0.92 -1606.00 5417.00 28150 20241223 -49.80 9710 20240805 45.52 15570 -9.25 20250102 11100 27.30 20250203 28150 -49.80 20241223 9710 45.52 20240805 2.23 Y 200350 500 49 억 317780 N N 5639 N 00 N
11 20250403 150836 57 100.00 KOSDAQ 오락·문화 N N N N N 14010 -280 5 -1.96 1261824830 88825 52.97 14030 14400 14010 18570 10010 14290 14205.74 3.18 0 -17393 14830 14560 14210 13940 13590 14695 14075 50 4280 500 8850 10 1 9996025 1400 -8.72 2.59 12 0.89 -1606.00 5417.00 28150 20241223 -50.23 9710 20240805 44.28 15570 -10.02 20250102 11100 26.22 20250203 28150 -50.23 20241223 9710 44.28 20240805 2.23 Y 200350 500 49 억 317780 N N 3429 N 00 N
12 20250403 140835 57 100.00 KOSDAQ 오락·문화 N N N N N 14130 -160 5 -1.12 978644590 68694 40.97 14030 14400 14020 18570 10010 14290 14246.43 3.18 0 -9833 14830 14560 14210 13940 13590 14695 14075 50 4280 500 8850 10 1 9996025 1412 -8.80 2.61 12 0.69 -1606.00 5417.00 28150 20241223 -49.80 9710 20240805 45.52 15570 -9.25 20250102 11100 27.30 20250203 28150 -49.80 20241223 9710 45.52 20240805 2.23 Y 200350 500 49 억 317780 N N 3429 N 00 N