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

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20250424,160445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-40,5,-1.24,201746230,63218,59.57,3215,3230,3175,4195,2265,3230,3191.28,9.47,-14198,-14190,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1340,-7.20,0.60,12,0.15,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.47,Y,040300,1000,420 억,,397571,N,N,0,N,00,N
20250424,150451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-45,5,-1.39,185431455,58109,54.76,3215,3230,3175,4195,2265,3230,3191.10,9.48,-13741,-13734,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1338,-7.19,0.60,12,0.14,-443.00,5300.00,5010,20241210,-36.43,2525,20240805,26.14,3800,-16.18,20250401,2965,7.42,20250210,5010,-36.43,20241210,2525,26.14,20240805,2.47,Y,040300,1000,420 억,,398028,N,N,0,N,00,N
20250424,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-50,5,-1.55,147313965,46135,43.47,3215,3230,3175,4195,2265,3230,3193.11,9.43,-15642,-15810,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1336,-7.18,0.60,12,0.11,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.47,Y,040300,1000,420 억,,396127,N,N,0,N,00,N
20250424,130451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,-25,5,-0.77,128519485,40248,37.93,3215,3230,3175,4195,2265,3230,3193.19,9.43,-15760,-15752,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1346,-7.23,0.60,12,0.10,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.47,Y,040300,1000,420 억,,396009,N,N,0,N,00,N
20250424,120451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-50,5,-1.55,79250470,24814,23.38,3215,3230,3175,4195,2265,3230,3193.78,9.66,-5952,-5956,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1336,-7.18,0.60,12,0.06,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.47,Y,040300,1000,420 억,,405817,N,N,0,N,00,N
20250424,110451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-30,5,-0.93,59750270,18680,17.60,3215,3230,3185,4195,2265,3230,3198.62,9.70,-4496,-4509,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1344,-7.22,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.47,Y,040300,1000,420 억,,407273,N,N,0,N,00,N
20250424,100451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-35,5,-1.08,51284300,16026,15.10,3215,3230,3185,4195,2265,3230,3200.07,9.73,-3034,-3047,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1342,-7.21,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3800,-15.92,20250401,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.47,Y,040300,1000,420 억,,408735,N,N,0,N,00,N
20250424,090453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,-15,5,-0.46,9777280,3043,2.87,3215,3230,3200,4195,2265,3230,3213.04,9.81,203,113,3323,3276,3218,3171,3113,3300,3195,420,965,1000,2060,5,1,42000000,1350,-7.26,0.61,12,0.01,-443.00,5300.00,5010,20241210,-35.83,2525,20240805,27.33,3800,-15.39,20250401,2965,8.43,20250210,5010,-35.83,20241210,2525,27.33,20240805,2.47,Y,040300,1000,420 억,,411972,N,N,0,N,00,N
20250423,160441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,45,2,1.41,340142107,106120,10.22,3205,3265,3160,4140,2230,3185,3205.26,9.80,35445,32932,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1357,-7.29,0.61,12,0.25,-443.00,5300.00,5010,20241210,-35.53,2525,20240805,27.92,3800,-15.00,20250401,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.44,Y,040300,1000,420 억,,411769,N,N,3728,N,00,N
20250423,150450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,20,2,0.63,308720167,96357,9.28,3205,3265,3160,4140,2230,3185,3203.92,9.76,33698,30047,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1346,-7.23,0.60,12,0.23,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.44,Y,040300,1000,420 억,,410022,N,N,3728,N,00,N
20250423,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,15,2,0.47,286094412,89304,8.60,3205,3265,3160,4140,2230,3185,3203.60,9.62,27609,25425,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1344,-7.22,0.60,12,0.21,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.44,Y,040300,1000,420 억,,403933,N,N,3728,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 20250424 160445 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 -40 5 -1.24 201746230 63218 59.57 3215 3230 3175 4195 2265 3230 3191.28 9.47 -14198 -14190 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1340 -7.20 0.60 12 0.15 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.47 Y 040300 1000 420 억 397571 N N 0 N 00 N
3 20250424 150451 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 -45 5 -1.39 185431455 58109 54.76 3215 3230 3175 4195 2265 3230 3191.10 9.48 -13741 -13734 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1338 -7.19 0.60 12 0.14 -443.00 5300.00 5010 20241210 -36.43 2525 20240805 26.14 3800 -16.18 20250401 2965 7.42 20250210 5010 -36.43 20241210 2525 26.14 20240805 2.47 Y 040300 1000 420 억 398028 N N 0 N 00 N
4 20250424 140452 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -50 5 -1.55 147313965 46135 43.47 3215 3230 3175 4195 2265 3230 3193.11 9.43 -15642 -15810 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1336 -7.18 0.60 12 0.11 -443.00 5300.00 5010 20241210 -36.53 2525 20240805 25.94 3800 -16.32 20250401 2965 7.25 20250210 5010 -36.53 20241210 2525 25.94 20240805 2.47 Y 040300 1000 420 억 396127 N N 0 N 00 N
5 20250424 130451 57 100.00 KOSDAQ 오락·문화 N N N N N 3205 -25 5 -0.77 128519485 40248 37.93 3215 3230 3175 4195 2265 3230 3193.19 9.43 -15760 -15752 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1346 -7.23 0.60 12 0.10 -443.00 5300.00 5010 20241210 -36.03 2525 20240805 26.93 3800 -15.66 20250401 2965 8.09 20250210 5010 -36.03 20241210 2525 26.93 20240805 2.47 Y 040300 1000 420 억 396009 N N 0 N 00 N
6 20250424 120451 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -50 5 -1.55 79250470 24814 23.38 3215 3230 3175 4195 2265 3230 3193.78 9.66 -5952 -5956 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1336 -7.18 0.60 12 0.06 -443.00 5300.00 5010 20241210 -36.53 2525 20240805 25.94 3800 -16.32 20250401 2965 7.25 20250210 5010 -36.53 20241210 2525 25.94 20240805 2.47 Y 040300 1000 420 억 405817 N N 0 N 00 N
7 20250424 110451 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 -30 5 -0.93 59750270 18680 17.60 3215 3230 3185 4195 2265 3230 3198.62 9.70 -4496 -4509 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1344 -7.22 0.60 12 0.04 -443.00 5300.00 5010 20241210 -36.13 2525 20240805 26.73 3800 -15.79 20250401 2965 7.93 20250210 5010 -36.13 20241210 2525 26.73 20240805 2.47 Y 040300 1000 420 억 407273 N N 0 N 00 N
8 20250424 100451 57 100.00 KOSDAQ 오락·문화 N N N N N 3195 -35 5 -1.08 51284300 16026 15.10 3215 3230 3185 4195 2265 3230 3200.07 9.73 -3034 -3047 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1342 -7.21 0.60 12 0.04 -443.00 5300.00 5010 20241210 -36.23 2525 20240805 26.53 3800 -15.92 20250401 2965 7.76 20250210 5010 -36.23 20241210 2525 26.53 20240805 2.47 Y 040300 1000 420 억 408735 N N 0 N 00 N
9 20250424 090453 57 100.00 KOSDAQ 오락·문화 N N N N N 3215 -15 5 -0.46 9777280 3043 2.87 3215 3230 3200 4195 2265 3230 3213.04 9.81 203 113 3323 3276 3218 3171 3113 3300 3195 420 965 1000 2060 5 1 42000000 1350 -7.26 0.61 12 0.01 -443.00 5300.00 5010 20241210 -35.83 2525 20240805 27.33 3800 -15.39 20250401 2965 8.43 20250210 5010 -35.83 20241210 2525 27.33 20240805 2.47 Y 040300 1000 420 억 411972 N N 0 N 00 N
10 20250423 160441 57 100.00 KOSDAQ 오락·문화 N N N N N 3230 45 2 1.41 340142107 106120 10.22 3205 3265 3160 4140 2230 3185 3205.26 9.80 35445 32932 3678 3431 3298 3051 2918 3365 2985 420 955 1000 2030 5 1 42000000 1357 -7.29 0.61 12 0.25 -443.00 5300.00 5010 20241210 -35.53 2525 20240805 27.92 3800 -15.00 20250401 2965 8.94 20250210 5010 -35.53 20241210 2525 27.92 20240805 2.44 Y 040300 1000 420 억 411769 N N 3728 N 00 N
11 20250423 150450 57 100.00 KOSDAQ 오락·문화 N N N N N 3205 20 2 0.63 308720167 96357 9.28 3205 3265 3160 4140 2230 3185 3203.92 9.76 33698 30047 3678 3431 3298 3051 2918 3365 2985 420 955 1000 2030 5 1 42000000 1346 -7.23 0.60 12 0.23 -443.00 5300.00 5010 20241210 -36.03 2525 20240805 26.93 3800 -15.66 20250401 2965 8.09 20250210 5010 -36.03 20241210 2525 26.93 20240805 2.44 Y 040300 1000 420 억 410022 N N 3728 N 00 N
12 20250423 140450 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 15 2 0.47 286094412 89304 8.60 3205 3265 3160 4140 2230 3185 3203.60 9.62 27609 25425 3678 3431 3298 3051 2918 3365 2985 420 955 1000 2030 5 1 42000000 1344 -7.22 0.60 12 0.21 -443.00 5300.00 5010 20241210 -36.13 2525 20240805 26.73 3800 -15.79 20250401 2965 7.93 20250210 5010 -36.13 20241210 2525 26.73 20240805 2.44 Y 040300 1000 420 억 403933 N N 3728 N 00 N