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
182360/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
20250414,160842,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16500,480,2,3.00,1858972870,115290,69.00,16040,16500,15810,20800,11220,16020,16124.32,4.50,0,19598,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2475,14.55,1.45,12,0.77,1134.00,11404.00,19330,20250328,-14.64,10940,20240805,50.82,19330,-14.64,20250328,13370,23.41,20250203,19330,-14.64,20250328,10940,50.82,20240805,5.39,Y,182360,500,75 억,,674957,N,N,12252,N,00,N
20250414,150850,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16420,400,2,2.50,1691078520,105096,62.90,16040,16460,15810,20800,11220,16020,16090.80,4.50,0,21449,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2463,14.48,1.44,12,0.70,1134.00,11404.00,19330,20250328,-15.05,10940,20240805,50.09,19330,-15.05,20250328,13370,22.81,20250203,19330,-15.05,20250328,10940,50.09,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,140849,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16170,150,2,0.94,1215132690,75911,45.43,16040,16340,15810,20800,11220,16020,16007.33,4.50,0,12965,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2426,14.26,1.42,12,0.51,1134.00,11404.00,19330,20250328,-16.35,10940,20240805,47.81,19330,-16.35,20250328,13370,20.94,20250203,19330,-16.35,20250328,10940,47.81,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,130847,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16140,120,2,0.75,1060089370,66308,39.68,16040,16340,15810,20800,11220,16020,15987.35,4.50,0,9214,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2421,14.23,1.42,12,0.44,1134.00,11404.00,19330,20250328,-16.50,10940,20240805,47.53,19330,-16.50,20250328,13370,20.72,20250203,19330,-16.50,20250328,10940,47.53,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,120849,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16060,40,2,0.25,899293680,56327,33.71,16040,16340,15810,20800,11220,16020,15965.59,4.50,0,7481,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2409,14.16,1.41,12,0.38,1134.00,11404.00,19330,20250328,-16.92,10940,20240805,46.80,19330,-16.92,20250328,13370,20.12,20250203,19330,-16.92,20250328,10940,46.80,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,110845,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15950,-70,5,-0.44,758612390,47534,28.45,16040,16340,15810,20800,11220,16020,15959.36,4.50,0,7680,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2393,14.07,1.40,12,0.32,1134.00,11404.00,19330,20250328,-17.49,10940,20240805,45.80,19330,-17.49,20250328,13370,19.30,20250203,19330,-17.49,20250328,10940,45.80,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,100847,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16010,-10,5,-0.06,597968700,37481,22.43,16040,16340,15810,20800,11220,16020,15953.91,4.50,0,6953,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2402,14.12,1.40,12,0.25,1134.00,11404.00,19330,20250328,-17.18,10940,20240805,46.34,19330,-17.18,20250328,13370,19.75,20250203,19330,-17.18,20250328,10940,46.34,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250414,090848,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15950,-70,5,-0.44,174424170,10834,6.48,16040,16340,15930,20800,11220,16020,16099.71,4.50,0,-4905,16833,16426,15673,15266,14513,16630,15470,75,4780,500,11530,10,1,15002490,2393,14.07,1.40,12,0.07,1134.00,11404.00,19330,20250328,-17.49,10940,20240805,45.80,19330,-17.49,20250328,13370,19.30,20250203,19330,-17.49,20250328,10940,45.80,20240805,5.39,Y,182360,500,75 억,,674957,N,N,16068,N,00,N
20250411,160838,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16020,850,2,5.60,2621925730,167088,78.62,14920,16080,14920,19720,10620,15170,15691.89,4.32,0,27170,15830,15500,15230,14900,14630,15365,14765,75,4550,500,10920,10,1,15002490,2403,14.13,1.40,12,1.11,1134.00,11404.00,19330,20250328,-17.12,10940,20240805,46.44,19330,-17.12,20250328,13370,19.82,20250203,19330,-17.12,20250328,10940,46.44,20240805,5.07,Y,182360,500,75 억,,647439,N,N,16068,N,00,N
20250411,150846,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15920,750,2,4.94,2425520210,154819,72.84,14920,16000,14920,19720,10620,15170,15666.81,4.32,0,25286,15830,15500,15230,14900,14630,15365,14765,75,4550,500,10920,10,1,15002490,2388,14.04,1.40,12,1.03,1134.00,11404.00,19330,20250328,-17.64,10940,20240805,45.52,19330,-17.64,20250328,13370,19.07,20250203,19330,-17.64,20250328,10940,45.52,20240805,5.07,Y,182360,500,75 억,,647439,N,N,7826,N,00,N
20250411,140845,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15970,800,2,5.27,2291364960,146396,68.88,14920,16000,14920,19720,10620,15170,15651.83,4.32,0,23952,15830,15500,15230,14900,14630,15365,14765,75,4550,500,10920,10,1,15002490,2396,14.08,1.40,12,0.98,1134.00,11404.00,19330,20250328,-17.38,10940,20240805,45.98,19330,-17.38,20250328,13370,19.45,20250203,19330,-17.38,20250328,10940,45.98,20240805,5.07,Y,182360,500,75 억,,647439,N,N,7826,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 160842 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16500 480 2 3.00 1858972870 115290 69.00 16040 16500 15810 20800 11220 16020 16124.32 4.50 0 19598 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2475 14.55 1.45 12 0.77 1134.00 11404.00 19330 20250328 -14.64 10940 20240805 50.82 19330 -14.64 20250328 13370 23.41 20250203 19330 -14.64 20250328 10940 50.82 20240805 5.39 Y 182360 500 75 억 674957 N N 12252 N 00 N
3 20250414 150850 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16420 400 2 2.50 1691078520 105096 62.90 16040 16460 15810 20800 11220 16020 16090.80 4.50 0 21449 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2463 14.48 1.44 12 0.70 1134.00 11404.00 19330 20250328 -15.05 10940 20240805 50.09 19330 -15.05 20250328 13370 22.81 20250203 19330 -15.05 20250328 10940 50.09 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
4 20250414 140849 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16170 150 2 0.94 1215132690 75911 45.43 16040 16340 15810 20800 11220 16020 16007.33 4.50 0 12965 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2426 14.26 1.42 12 0.51 1134.00 11404.00 19330 20250328 -16.35 10940 20240805 47.81 19330 -16.35 20250328 13370 20.94 20250203 19330 -16.35 20250328 10940 47.81 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
5 20250414 130847 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16140 120 2 0.75 1060089370 66308 39.68 16040 16340 15810 20800 11220 16020 15987.35 4.50 0 9214 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2421 14.23 1.42 12 0.44 1134.00 11404.00 19330 20250328 -16.50 10940 20240805 47.53 19330 -16.50 20250328 13370 20.72 20250203 19330 -16.50 20250328 10940 47.53 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
6 20250414 120849 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16060 40 2 0.25 899293680 56327 33.71 16040 16340 15810 20800 11220 16020 15965.59 4.50 0 7481 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2409 14.16 1.41 12 0.38 1134.00 11404.00 19330 20250328 -16.92 10940 20240805 46.80 19330 -16.92 20250328 13370 20.12 20250203 19330 -16.92 20250328 10940 46.80 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
7 20250414 110845 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15950 -70 5 -0.44 758612390 47534 28.45 16040 16340 15810 20800 11220 16020 15959.36 4.50 0 7680 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2393 14.07 1.40 12 0.32 1134.00 11404.00 19330 20250328 -17.49 10940 20240805 45.80 19330 -17.49 20250328 13370 19.30 20250203 19330 -17.49 20250328 10940 45.80 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
8 20250414 100847 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16010 -10 5 -0.06 597968700 37481 22.43 16040 16340 15810 20800 11220 16020 15953.91 4.50 0 6953 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2402 14.12 1.40 12 0.25 1134.00 11404.00 19330 20250328 -17.18 10940 20240805 46.34 19330 -17.18 20250328 13370 19.75 20250203 19330 -17.18 20250328 10940 46.34 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
9 20250414 090848 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15950 -70 5 -0.44 174424170 10834 6.48 16040 16340 15930 20800 11220 16020 16099.71 4.50 0 -4905 16833 16426 15673 15266 14513 16630 15470 75 4780 500 11530 10 1 15002490 2393 14.07 1.40 12 0.07 1134.00 11404.00 19330 20250328 -17.49 10940 20240805 45.80 19330 -17.49 20250328 13370 19.30 20250203 19330 -17.49 20250328 10940 45.80 20240805 5.39 Y 182360 500 75 억 674957 N N 16068 N 00 N
10 20250411 160838 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 16020 850 2 5.60 2621925730 167088 78.62 14920 16080 14920 19720 10620 15170 15691.89 4.32 0 27170 15830 15500 15230 14900 14630 15365 14765 75 4550 500 10920 10 1 15002490 2403 14.13 1.40 12 1.11 1134.00 11404.00 19330 20250328 -17.12 10940 20240805 46.44 19330 -17.12 20250328 13370 19.82 20250203 19330 -17.12 20250328 10940 46.44 20240805 5.07 Y 182360 500 75 억 647439 N N 16068 N 00 N
11 20250411 150846 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15920 750 2 4.94 2425520210 154819 72.84 14920 16000 14920 19720 10620 15170 15666.81 4.32 0 25286 15830 15500 15230 14900 14630 15365 14765 75 4550 500 10920 10 1 15002490 2388 14.04 1.40 12 1.03 1134.00 11404.00 19330 20250328 -17.64 10940 20240805 45.52 19330 -17.64 20250328 13370 19.07 20250203 19330 -17.64 20250328 10940 45.52 20240805 5.07 Y 182360 500 75 억 647439 N N 7826 N 00 N
12 20250411 140845 55 40.00 KOSDAQ 오락·문화 N N N Y 40 N 15970 800 2 5.27 2291364960 146396 68.88 14920 16000 14920 19720 10620 15170 15651.83 4.32 0 23952 15830 15500 15230 14900 14630 15365 14765 75 4550 500 10920 10 1 15002490 2396 14.08 1.40 12 0.98 1134.00 11404.00 19330 20250328 -17.38 10940 20240805 45.98 19330 -17.38 20250328 13370 19.45 20250203 19330 -17.38 20250328 10940 45.98 20240805 5.07 Y 182360 500 75 억 647439 N N 7826 N 00 N