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
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
20250414,160859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15920,700,2,4.60,4056865090,257336,85.81,15350,16280,15180,19780,10660,15220,15764.82,2.95,0,32084,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1591,-9.91,2.94,12,2.57,-1606.00,5417.00,28150,20241223,-43.45,9710,20240805,63.95,16280,-2.21,20250414,11100,43.42,20250203,28150,-43.45,20241223,9710,63.95,20240805,2.28,Y,200350,500,49 억,,295052,N,N,8995,N,00,N
20250414,150907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15880,660,2,4.34,3923723520,248955,83.01,15350,16280,15180,19780,10660,15220,15760.77,2.95,0,32621,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1587,-9.89,2.93,12,2.49,-1606.00,5417.00,28150,20241223,-43.59,9710,20240805,63.54,16280,-2.46,20250414,11100,43.06,20250203,28150,-43.59,20241223,9710,63.54,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,140906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15800,580,2,3.81,3742963320,237548,79.21,15350,16280,15180,19780,10660,15220,15756.66,2.95,0,33812,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1579,-9.84,2.92,12,2.38,-1606.00,5417.00,28150,20241223,-43.87,9710,20240805,62.72,16280,-2.95,20250414,11100,42.34,20250203,28150,-43.87,20241223,9710,62.72,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,130904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16050,830,2,5.45,3372643655,214274,71.45,15350,16280,15180,19780,10660,15220,15739.86,2.95,0,33698,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1604,-9.99,2.96,12,2.14,-1606.00,5417.00,28150,20241223,-42.98,9710,20240805,65.29,16280,-1.41,20250414,11100,44.59,20250203,28150,-42.98,20241223,9710,65.29,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,120906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15970,750,2,4.93,2608442945,166901,55.65,15350,16050,15180,19780,10660,15220,15628.68,2.95,0,33167,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1596,-9.94,2.95,12,1.67,-1606.00,5417.00,28150,20241223,-43.27,9710,20240805,64.47,16050,-0.50,20250414,11100,43.87,20250203,28150,-43.27,20241223,9710,64.47,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,110902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15630,410,2,2.69,2081648210,133729,44.59,15350,15870,15180,19780,10660,15220,15566.17,2.95,0,22849,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1562,-9.73,2.89,12,1.34,-1606.00,5417.00,28150,20241223,-44.48,9710,20240805,60.97,15870,-1.51,20250414,11100,40.81,20250203,28150,-44.48,20241223,9710,60.97,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,100904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15660,440,2,2.89,1552299670,100008,33.35,15350,15810,15180,19780,10660,15220,15521.75,2.95,0,19567,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1565,-9.75,2.89,12,1.00,-1606.00,5417.00,28150,20241223,-44.37,9710,20240805,61.28,15810,-0.95,20250414,11100,41.08,20250203,28150,-44.37,20241223,9710,61.28,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250414,090905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15400,180,2,1.18,341140280,22262,7.42,15350,15490,15180,19780,10660,15220,15323.88,2.95,0,628,16366,15792,15046,14472,13726,16080,14760,50,4560,500,9430,10,1,9996025,1539,-9.59,2.84,12,0.22,-1606.00,5417.00,28150,20241223,-45.29,9710,20240805,58.60,15620,-1.41,20250411,11100,38.74,20250203,28150,-45.29,20241223,9710,58.60,20240805,2.28,Y,200350,500,49 억,,295052,N,N,10650,N,00,N
20250411,160855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15220,790,2,5.47,4518025530,299902,367.29,14300,15620,14300,18750,10110,14430,15064.95,2.23,0,74854,14843,14636,14473,14266,14103,14555,14185,50,4320,500,8940,10,1,9996025,1521,-9.48,2.81,12,3.00,-1606.00,5417.00,28150,20241223,-45.93,9710,20240805,56.75,15620,-2.56,20250411,11100,37.12,20250203,28150,-45.93,20241223,9710,56.75,20240805,2.15,Y,200350,500,49 억,,222755,N,N,10650,N,00,N
20250411,150903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15150,720,2,4.99,4326837310,287328,351.89,14300,15620,14300,18750,10110,14430,15058.88,2.23,0,72309,14843,14636,14473,14266,14103,14555,14185,50,4320,500,8940,10,1,9996025,1514,-9.43,2.80,12,2.87,-1606.00,5417.00,28150,20241223,-46.18,9710,20240805,56.02,15620,-3.01,20250411,11100,36.49,20250203,28150,-46.18,20241223,9710,56.02,20240805,2.15,Y,200350,500,49 억,,222755,N,N,1910,N,00,N
20250411,140902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15230,800,2,5.54,4060455300,269776,330.40,14300,15620,14300,18750,10110,14430,15051.21,2.23,0,67837,14843,14636,14473,14266,14103,14555,14185,50,4320,500,8940,10,1,9996025,1522,-9.48,2.81,12,2.70,-1606.00,5417.00,28150,20241223,-45.90,9710,20240805,56.85,15620,-2.50,20250411,11100,37.21,20250203,28150,-45.90,20241223,9710,56.85,20240805,2.15,Y,200350,500,49 억,,222755,N,N,1910,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 160859 57 100.00 KOSDAQ 오락·문화 N N N N N 15920 700 2 4.60 4056865090 257336 85.81 15350 16280 15180 19780 10660 15220 15764.82 2.95 0 32084 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1591 -9.91 2.94 12 2.57 -1606.00 5417.00 28150 20241223 -43.45 9710 20240805 63.95 16280 -2.21 20250414 11100 43.42 20250203 28150 -43.45 20241223 9710 63.95 20240805 2.28 Y 200350 500 49 억 295052 N N 8995 N 00 N
3 20250414 150907 57 100.00 KOSDAQ 오락·문화 N N N N N 15880 660 2 4.34 3923723520 248955 83.01 15350 16280 15180 19780 10660 15220 15760.77 2.95 0 32621 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1587 -9.89 2.93 12 2.49 -1606.00 5417.00 28150 20241223 -43.59 9710 20240805 63.54 16280 -2.46 20250414 11100 43.06 20250203 28150 -43.59 20241223 9710 63.54 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
4 20250414 140906 57 100.00 KOSDAQ 오락·문화 N N N N N 15800 580 2 3.81 3742963320 237548 79.21 15350 16280 15180 19780 10660 15220 15756.66 2.95 0 33812 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1579 -9.84 2.92 12 2.38 -1606.00 5417.00 28150 20241223 -43.87 9710 20240805 62.72 16280 -2.95 20250414 11100 42.34 20250203 28150 -43.87 20241223 9710 62.72 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
5 20250414 130904 57 100.00 KOSDAQ 오락·문화 N N N N N 16050 830 2 5.45 3372643655 214274 71.45 15350 16280 15180 19780 10660 15220 15739.86 2.95 0 33698 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1604 -9.99 2.96 12 2.14 -1606.00 5417.00 28150 20241223 -42.98 9710 20240805 65.29 16280 -1.41 20250414 11100 44.59 20250203 28150 -42.98 20241223 9710 65.29 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
6 20250414 120906 57 100.00 KOSDAQ 오락·문화 N N N N N 15970 750 2 4.93 2608442945 166901 55.65 15350 16050 15180 19780 10660 15220 15628.68 2.95 0 33167 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1596 -9.94 2.95 12 1.67 -1606.00 5417.00 28150 20241223 -43.27 9710 20240805 64.47 16050 -0.50 20250414 11100 43.87 20250203 28150 -43.27 20241223 9710 64.47 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
7 20250414 110902 57 100.00 KOSDAQ 오락·문화 N N N N N 15630 410 2 2.69 2081648210 133729 44.59 15350 15870 15180 19780 10660 15220 15566.17 2.95 0 22849 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1562 -9.73 2.89 12 1.34 -1606.00 5417.00 28150 20241223 -44.48 9710 20240805 60.97 15870 -1.51 20250414 11100 40.81 20250203 28150 -44.48 20241223 9710 60.97 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
8 20250414 100904 57 100.00 KOSDAQ 오락·문화 N N N N N 15660 440 2 2.89 1552299670 100008 33.35 15350 15810 15180 19780 10660 15220 15521.75 2.95 0 19567 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1565 -9.75 2.89 12 1.00 -1606.00 5417.00 28150 20241223 -44.37 9710 20240805 61.28 15810 -0.95 20250414 11100 41.08 20250203 28150 -44.37 20241223 9710 61.28 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
9 20250414 090905 57 100.00 KOSDAQ 오락·문화 N N N N N 15400 180 2 1.18 341140280 22262 7.42 15350 15490 15180 19780 10660 15220 15323.88 2.95 0 628 16366 15792 15046 14472 13726 16080 14760 50 4560 500 9430 10 1 9996025 1539 -9.59 2.84 12 0.22 -1606.00 5417.00 28150 20241223 -45.29 9710 20240805 58.60 15620 -1.41 20250411 11100 38.74 20250203 28150 -45.29 20241223 9710 58.60 20240805 2.28 Y 200350 500 49 억 295052 N N 10650 N 00 N
10 20250411 160855 57 100.00 KOSDAQ 오락·문화 N N N N N 15220 790 2 5.47 4518025530 299902 367.29 14300 15620 14300 18750 10110 14430 15064.95 2.23 0 74854 14843 14636 14473 14266 14103 14555 14185 50 4320 500 8940 10 1 9996025 1521 -9.48 2.81 12 3.00 -1606.00 5417.00 28150 20241223 -45.93 9710 20240805 56.75 15620 -2.56 20250411 11100 37.12 20250203 28150 -45.93 20241223 9710 56.75 20240805 2.15 Y 200350 500 49 억 222755 N N 10650 N 00 N
11 20250411 150903 57 100.00 KOSDAQ 오락·문화 N N N N N 15150 720 2 4.99 4326837310 287328 351.89 14300 15620 14300 18750 10110 14430 15058.88 2.23 0 72309 14843 14636 14473 14266 14103 14555 14185 50 4320 500 8940 10 1 9996025 1514 -9.43 2.80 12 2.87 -1606.00 5417.00 28150 20241223 -46.18 9710 20240805 56.02 15620 -3.01 20250411 11100 36.49 20250203 28150 -46.18 20241223 9710 56.02 20240805 2.15 Y 200350 500 49 억 222755 N N 1910 N 00 N
12 20250411 140902 57 100.00 KOSDAQ 오락·문화 N N N N N 15230 800 2 5.54 4060455300 269776 330.40 14300 15620 14300 18750 10110 14430 15051.21 2.23 0 67837 14843 14636 14473 14266 14103 14555 14185 50 4320 500 8940 10 1 9996025 1522 -9.48 2.81 12 2.70 -1606.00 5417.00 28150 20241223 -45.90 9710 20240805 56.85 15620 -2.50 20250411 11100 37.21 20250203 28150 -45.90 20241223 9710 56.85 20240805 2.15 Y 200350 500 49 억 222755 N N 1910 N 00 N