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
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
20250404,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,-225,5,-6.50,5548029907,1662759,83.11,3545,3565,3055,4495,2425,3460,3336.63,4.65,24658,18029,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1359,-7.30,0.61,12,3.96,-443.00,5300.00,5010,20241210,-35.43,2525,20240805,28.12,3800,-14.87,20250401,2965,9.11,20250210,5010,-35.43,20241210,2525,28.12,20240805,2.84,Y,040300,1000,420 억,,195104,N,N,0,N,00,N
20250404,150432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-265,5,-7.66,5401636102,1617250,80.83,3545,3565,3055,4495,2425,3460,3339.94,4.69,26436,19807,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1342,-7.21,0.60,12,3.85,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3800,-15.92,20250401,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.84,Y,040300,1000,420 억,,196882,N,N,0,N,00,N
20250404,140433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-275,5,-7.95,5274194052,1577306,78.84,3545,3565,3055,4495,2425,3460,3343.73,4.81,31448,24429,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1338,-7.19,0.60,12,3.76,-443.00,5300.00,5010,20241210,-36.43,2525,20240805,26.14,3800,-16.18,20250401,2965,7.42,20250210,5010,-36.43,20241210,2525,26.14,20240805,2.84,Y,040300,1000,420 억,,201894,N,N,0,N,00,N
20250404,130433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,-305,5,-8.82,5103164832,1523550,76.15,3545,3565,3055,4495,2425,3460,3349.45,4.81,31543,24423,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1325,-7.12,0.60,12,3.63,-443.00,5300.00,5010,20241210,-37.03,2525,20240805,24.95,3800,-16.97,20250401,2965,6.41,20250210,5010,-37.03,20241210,2525,24.95,20240805,2.84,Y,040300,1000,420 억,,201989,N,N,0,N,00,N
20250404,120428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,-340,5,-9.83,4656208192,1380490,69.00,3545,3565,3055,4495,2425,3460,3372.80,5.72,69971,66951,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1310,-7.04,0.59,12,3.29,-443.00,5300.00,5010,20241210,-37.72,2525,20240805,23.56,3800,-17.89,20250401,2965,5.23,20250210,5010,-37.72,20241210,2525,23.56,20240805,2.84,Y,040300,1000,420 억,,240417,N,N,0,N,00,N
20250404,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,-255,5,-7.37,2585520430,741590,37.07,3545,3565,3195,4495,2425,3460,3486.49,5.19,47345,43784,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1346,-7.23,0.60,12,1.77,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.84,Y,040300,1000,420 억,,217791,Y,N,0,N,00,N
20250404,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,85,2,2.46,1157947041,327901,16.39,3545,3565,3460,4495,2425,3460,3531.61,4.95,37467,37783,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1489,-8.00,0.67,12,0.78,-443.00,5300.00,5010,20241210,-29.24,2525,20240805,40.40,3800,-6.71,20250401,2965,19.56,20250210,5010,-29.24,20241210,2525,40.40,20240805,2.84,Y,040300,1000,420 억,,207913,N,N,0,N,00,N
20250404,090432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,60,2,1.73,242618670,68642,3.43,3545,3560,3515,4495,2425,3460,3535.65,4.00,-2615,-2784,3726,3592,3491,3357,3256,3660,3425,420,1035,1000,2210,5,1,42000000,1478,-7.95,0.66,12,0.16,-443.00,5300.00,5010,20241210,-29.74,2525,20240805,39.41,3800,-7.37,20250401,2965,18.72,20250210,5010,-29.74,20241210,2525,39.41,20240805,2.84,Y,040300,1000,420 억,,167831,N,N,0,N,00,N
20250403,160424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,30,2,0.87,7044063126,2000745,198.87,3435,3625,3390,4455,2405,3430,3520.87,4.04,-128727,-132907,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1453,-7.81,0.65,12,4.76,-443.00,5300.00,5010,20241210,-30.94,2525,20240805,37.03,3800,-8.95,20250401,2965,16.69,20250210,5010,-30.94,20241210,2525,37.03,20240805,2.65,Y,040300,1000,420 억,,169844,N,N,0,N,00,N
20250403,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,20,2,0.58,6418007459,1820953,181.00,3435,3625,3390,4455,2405,3430,3524.53,4.25,-119966,-125237,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1449,-7.79,0.65,12,4.34,-443.00,5300.00,5010,20241210,-31.14,2525,20240805,36.63,3800,-9.21,20250401,2965,16.36,20250210,5010,-31.14,20241210,2525,36.63,20240805,2.65,Y,040300,1000,420 억,,178605,N,N,0,N,00,N
20250403,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,40,2,1.17,5866880234,1660627,165.06,3435,3625,3415,4455,2405,3430,3532.93,3.22,-163365,-165602,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1457,-7.83,0.65,12,3.95,-443.00,5300.00,5010,20241210,-30.74,2525,20240805,37.43,3800,-8.68,20250401,2965,17.03,20250210,5010,-30.74,20241210,2525,37.43,20240805,2.65,Y,040300,1000,420 억,,135206,N,N,0,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 160428 57 100.00 KOSDAQ 오락·문화 N N N N N 3235 -225 5 -6.50 5548029907 1662759 83.11 3545 3565 3055 4495 2425 3460 3336.63 4.65 24658 18029 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1359 -7.30 0.61 12 3.96 -443.00 5300.00 5010 20241210 -35.43 2525 20240805 28.12 3800 -14.87 20250401 2965 9.11 20250210 5010 -35.43 20241210 2525 28.12 20240805 2.84 Y 040300 1000 420 억 195104 N N 0 N 00 N
3 20250404 150432 57 100.00 KOSDAQ 오락·문화 N N N N N 3195 -265 5 -7.66 5401636102 1617250 80.83 3545 3565 3055 4495 2425 3460 3339.94 4.69 26436 19807 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1342 -7.21 0.60 12 3.85 -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 2.84 Y 040300 1000 420 억 196882 N N 0 N 00 N
4 20250404 140433 57 100.00 KOSDAQ 오락·문화 N N N N N 3185 -275 5 -7.95 5274194052 1577306 78.84 3545 3565 3055 4495 2425 3460 3343.73 4.81 31448 24429 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1338 -7.19 0.60 12 3.76 -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 2.84 Y 040300 1000 420 억 201894 N N 0 N 00 N
5 20250404 130433 57 100.00 KOSDAQ 오락·문화 N N N N N 3155 -305 5 -8.82 5103164832 1523550 76.15 3545 3565 3055 4495 2425 3460 3349.45 4.81 31543 24423 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1325 -7.12 0.60 12 3.63 -443.00 5300.00 5010 20241210 -37.03 2525 20240805 24.95 3800 -16.97 20250401 2965 6.41 20250210 5010 -37.03 20241210 2525 24.95 20240805 2.84 Y 040300 1000 420 억 201989 N N 0 N 00 N
6 20250404 120428 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 -340 5 -9.83 4656208192 1380490 69.00 3545 3565 3055 4495 2425 3460 3372.80 5.72 69971 66951 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1310 -7.04 0.59 12 3.29 -443.00 5300.00 5010 20241210 -37.72 2525 20240805 23.56 3800 -17.89 20250401 2965 5.23 20250210 5010 -37.72 20241210 2525 23.56 20240805 2.84 Y 040300 1000 420 억 240417 N N 0 N 00 N
7 20250404 110431 57 100.00 KOSDAQ 오락·문화 N N N N N 3205 -255 5 -7.37 2585520430 741590 37.07 3545 3565 3195 4495 2425 3460 3486.49 5.19 47345 43784 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1346 -7.23 0.60 12 1.77 -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 2.84 Y 040300 1000 420 억 217791 Y N 0 N 00 N
8 20250404 100430 57 100.00 KOSDAQ 오락·문화 N N N N N 3545 85 2 2.46 1157947041 327901 16.39 3545 3565 3460 4495 2425 3460 3531.61 4.95 37467 37783 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1489 -8.00 0.67 12 0.78 -443.00 5300.00 5010 20241210 -29.24 2525 20240805 40.40 3800 -6.71 20250401 2965 19.56 20250210 5010 -29.24 20241210 2525 40.40 20240805 2.84 Y 040300 1000 420 억 207913 N N 0 N 00 N
9 20250404 090432 57 100.00 KOSDAQ 오락·문화 N N N N N 3520 60 2 1.73 242618670 68642 3.43 3545 3560 3515 4495 2425 3460 3535.65 4.00 -2615 -2784 3726 3592 3491 3357 3256 3660 3425 420 1035 1000 2210 5 1 42000000 1478 -7.95 0.66 12 0.16 -443.00 5300.00 5010 20241210 -29.74 2525 20240805 39.41 3800 -7.37 20250401 2965 18.72 20250210 5010 -29.74 20241210 2525 39.41 20240805 2.84 Y 040300 1000 420 억 167831 N N 0 N 00 N
10 20250403 160424 57 100.00 KOSDAQ 오락·문화 N N N N N 3460 30 2 0.87 7044063126 2000745 198.87 3435 3625 3390 4455 2405 3430 3520.87 4.04 -128727 -132907 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1453 -7.81 0.65 12 4.76 -443.00 5300.00 5010 20241210 -30.94 2525 20240805 37.03 3800 -8.95 20250401 2965 16.69 20250210 5010 -30.94 20241210 2525 37.03 20240805 2.65 Y 040300 1000 420 억 169844 N N 0 N 00 N
11 20250403 150427 57 100.00 KOSDAQ 오락·문화 N N N N N 3450 20 2 0.58 6418007459 1820953 181.00 3435 3625 3390 4455 2405 3430 3524.53 4.25 -119966 -125237 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1449 -7.79 0.65 12 4.34 -443.00 5300.00 5010 20241210 -31.14 2525 20240805 36.63 3800 -9.21 20250401 2965 16.36 20250210 5010 -31.14 20241210 2525 36.63 20240805 2.65 Y 040300 1000 420 억 178605 N N 0 N 00 N
12 20250403 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 3470 40 2 1.17 5866880234 1660627 165.06 3435 3625 3415 4455 2405 3430 3532.93 3.22 -163365 -165602 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1457 -7.83 0.65 12 3.95 -443.00 5300.00 5010 20241210 -30.74 2525 20240805 37.43 3800 -8.68 20250401 2965 17.03 20250210 5010 -30.74 20241210 2525 37.43 20240805 2.65 Y 040300 1000 420 억 135206 N N 0 N 00 N