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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
408900/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
20250407,161129,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,-220,5,-7.10,2831684495,965636,110.55,3035,3130,2840,4030,2170,3100,2932.46,1.39,0,-40321,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,943,960.00,2.40,12,2.95,3.00,1199.00,12500,20240409,-76.96,2225,20240909,29.44,4380,-34.25,20250307,2295,25.49,20250203,12500,-76.96,20240409,2225,29.44,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22840,N,00,N
20250407,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2930,-170,5,-5.48,2731826692,931187,106.61,3035,3130,2840,4030,2170,3100,2933.70,1.39,0,-47929,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,959,976.67,2.44,12,2.85,3.00,1199.00,12500,20240409,-76.56,2225,20240909,31.69,4380,-33.11,20250307,2295,27.67,20250203,12500,-76.56,20240409,2225,31.69,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,141134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,-200,5,-6.45,1488537380,513191,58.75,3035,3035,2840,4030,2170,3100,2900.55,1.39,0,-36720,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,949,966.67,2.42,12,1.57,3.00,1199.00,12500,20240409,-76.80,2225,20240909,30.34,4380,-33.79,20250307,2295,26.36,20250203,12500,-76.80,20240409,2225,30.34,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,131132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,-220,5,-7.10,1181748290,406774,46.57,3035,3035,2850,4030,2170,3100,2905.17,1.39,0,-17753,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,943,960.00,2.40,12,1.24,3.00,1199.00,12500,20240409,-76.96,2225,20240909,29.44,4380,-34.25,20250307,2295,25.49,20250203,12500,-76.96,20240409,2225,29.44,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,121128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,-200,5,-6.45,1141131320,392713,44.96,3035,3035,2850,4030,2170,3100,2905.76,1.39,0,-17963,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,949,966.67,2.42,12,1.20,3.00,1199.00,12500,20240409,-76.80,2225,20240909,30.34,4380,-33.79,20250307,2295,26.36,20250203,12500,-76.80,20240409,2225,30.34,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,111133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,-180,5,-5.81,1041519945,358290,41.02,3035,3035,2850,4030,2170,3100,2906.92,1.39,0,-22992,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,956,973.33,2.44,12,1.09,3.00,1199.00,12500,20240409,-76.64,2225,20240909,31.24,4380,-33.33,20250307,2295,27.23,20250203,12500,-76.64,20240409,2225,31.24,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,101132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,-220,5,-7.10,819026580,281811,32.26,3035,3035,2850,4030,2170,3100,2906.30,1.39,0,-47541,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,943,960.00,2.40,12,0.86,3.00,1199.00,12500,20240409,-76.96,2225,20240909,29.44,4380,-34.25,20250307,2295,25.49,20250203,12500,-76.96,20240409,2225,29.44,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250407,091134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2885,-215,5,-6.94,345027175,117086,13.40,3035,3035,2880,4030,2170,3100,2946.78,1.39,0,-52906,3320,3210,3105,2995,2890,3157,2942,33,930,100,1920,5,1,32729532,944,961.67,2.41,12,0.36,3.00,1199.00,12500,20240409,-76.92,2225,20240909,29.66,4380,-34.13,20250307,2295,25.71,20250203,12500,-76.92,20240409,2225,29.66,20240909,4.33,Y,408900,100,32 억,,454156,N,N,22118,N,00,N
20250404,161128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,-75,5,-2.36,2622135088,851335,77.93,3150,3215,3000,4125,2225,3175,3080.02,1.11,0,88127,3438,3306,3113,2981,2788,3372,3047,33,950,100,1960,5,1,32729532,1015,1033.33,2.59,12,2.60,3.00,1199.00,12500,20240409,-75.20,2225,20240909,39.33,4380,-29.22,20250307,2295,35.08,20250203,36000,-91.39,20240404,2225,39.33,20240909,4.33,Y,408900,100,32 억,,362972,N,N,22118,N,00,N
20250404,151140,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3080,-95,5,-2.99,2461754643,799192,73.16,3150,3215,3000,4125,2225,3175,3080.30,1.11,0,62448,3438,3306,3113,2981,2788,3372,3047,33,950,100,1960,5,1,32729532,1008,1026.67,2.57,12,2.44,3.00,1199.00,12500,20240409,-75.36,2225,20240909,38.43,4380,-29.68,20250307,2295,34.20,20250203,36000,-91.44,20240404,2225,38.43,20240909,4.33,Y,408900,100,32 억,,362972,N,N,31534,N,00,N
20250404,141143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,-150,5,-4.72,2218194881,719331,65.85,3150,3215,3000,4125,2225,3175,3083.69,1.11,0,29017,3438,3306,3113,2981,2788,3372,3047,33,950,100,1960,5,1,32729532,990,1008.33,2.52,12,2.20,3.00,1199.00,12500,20240409,-75.80,2225,20240909,35.96,4380,-30.94,20250307,2295,31.81,20250203,36000,-91.60,20240404,2225,35.96,20240909,4.33,Y,408900,100,32 억,,362972,N,N,31534,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 20250407 161129 57 100.00 KOSDAQ 오락·문화 N N N N N 2880 -220 5 -7.10 2831684495 965636 110.55 3035 3130 2840 4030 2170 3100 2932.46 1.39 0 -40321 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 943 960.00 2.40 12 2.95 3.00 1199.00 12500 20240409 -76.96 2225 20240909 29.44 4380 -34.25 20250307 2295 25.49 20250203 12500 -76.96 20240409 2225 29.44 20240909 4.33 Y 408900 100 32 억 454156 N N 22840 N 00 N
3 20250407 151136 57 100.00 KOSDAQ 오락·문화 N N N N N 2930 -170 5 -5.48 2731826692 931187 106.61 3035 3130 2840 4030 2170 3100 2933.70 1.39 0 -47929 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 959 976.67 2.44 12 2.85 3.00 1199.00 12500 20240409 -76.56 2225 20240909 31.69 4380 -33.11 20250307 2295 27.67 20250203 12500 -76.56 20240409 2225 31.69 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
4 20250407 141134 57 100.00 KOSDAQ 오락·문화 N N N N N 2900 -200 5 -6.45 1488537380 513191 58.75 3035 3035 2840 4030 2170 3100 2900.55 1.39 0 -36720 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 949 966.67 2.42 12 1.57 3.00 1199.00 12500 20240409 -76.80 2225 20240909 30.34 4380 -33.79 20250307 2295 26.36 20250203 12500 -76.80 20240409 2225 30.34 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
5 20250407 131132 57 100.00 KOSDAQ 오락·문화 N N N N N 2880 -220 5 -7.10 1181748290 406774 46.57 3035 3035 2850 4030 2170 3100 2905.17 1.39 0 -17753 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 943 960.00 2.40 12 1.24 3.00 1199.00 12500 20240409 -76.96 2225 20240909 29.44 4380 -34.25 20250307 2295 25.49 20250203 12500 -76.96 20240409 2225 29.44 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
6 20250407 121128 57 100.00 KOSDAQ 오락·문화 N N N N N 2900 -200 5 -6.45 1141131320 392713 44.96 3035 3035 2850 4030 2170 3100 2905.76 1.39 0 -17963 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 949 966.67 2.42 12 1.20 3.00 1199.00 12500 20240409 -76.80 2225 20240909 30.34 4380 -33.79 20250307 2295 26.36 20250203 12500 -76.80 20240409 2225 30.34 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
7 20250407 111133 57 100.00 KOSDAQ 오락·문화 N N N N N 2920 -180 5 -5.81 1041519945 358290 41.02 3035 3035 2850 4030 2170 3100 2906.92 1.39 0 -22992 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 956 973.33 2.44 12 1.09 3.00 1199.00 12500 20240409 -76.64 2225 20240909 31.24 4380 -33.33 20250307 2295 27.23 20250203 12500 -76.64 20240409 2225 31.24 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
8 20250407 101132 57 100.00 KOSDAQ 오락·문화 N N N N N 2880 -220 5 -7.10 819026580 281811 32.26 3035 3035 2850 4030 2170 3100 2906.30 1.39 0 -47541 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 943 960.00 2.40 12 0.86 3.00 1199.00 12500 20240409 -76.96 2225 20240909 29.44 4380 -34.25 20250307 2295 25.49 20250203 12500 -76.96 20240409 2225 29.44 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
9 20250407 091134 57 100.00 KOSDAQ 오락·문화 N N N N N 2885 -215 5 -6.94 345027175 117086 13.40 3035 3035 2880 4030 2170 3100 2946.78 1.39 0 -52906 3320 3210 3105 2995 2890 3157 2942 33 930 100 1920 5 1 32729532 944 961.67 2.41 12 0.36 3.00 1199.00 12500 20240409 -76.92 2225 20240909 29.66 4380 -34.13 20250307 2295 25.71 20250203 12500 -76.92 20240409 2225 29.66 20240909 4.33 Y 408900 100 32 억 454156 N N 22118 N 00 N
10 20250404 161128 57 100.00 KOSDAQ 오락·문화 N N N N N 3100 -75 5 -2.36 2622135088 851335 77.93 3150 3215 3000 4125 2225 3175 3080.02 1.11 0 88127 3438 3306 3113 2981 2788 3372 3047 33 950 100 1960 5 1 32729532 1015 1033.33 2.59 12 2.60 3.00 1199.00 12500 20240409 -75.20 2225 20240909 39.33 4380 -29.22 20250307 2295 35.08 20250203 36000 -91.39 20240404 2225 39.33 20240909 4.33 Y 408900 100 32 억 362972 N N 22118 N 00 N
11 20250404 151140 57 100.00 KOSDAQ 오락·문화 N N N N N 3080 -95 5 -2.99 2461754643 799192 73.16 3150 3215 3000 4125 2225 3175 3080.30 1.11 0 62448 3438 3306 3113 2981 2788 3372 3047 33 950 100 1960 5 1 32729532 1008 1026.67 2.57 12 2.44 3.00 1199.00 12500 20240409 -75.36 2225 20240909 38.43 4380 -29.68 20250307 2295 34.20 20250203 36000 -91.44 20240404 2225 38.43 20240909 4.33 Y 408900 100 32 억 362972 N N 31534 N 00 N
12 20250404 141143 57 100.00 KOSDAQ 오락·문화 N N N N N 3025 -150 5 -4.72 2218194881 719331 65.85 3150 3215 3000 4125 2225 3175 3083.69 1.11 0 29017 3438 3306 3113 2981 2788 3372 3047 33 950 100 1960 5 1 32729532 990 1008.33 2.52 12 2.20 3.00 1199.00 12500 20240409 -75.80 2225 20240909 35.96 4380 -30.94 20250307 2295 31.81 20250203 36000 -91.60 20240404 2225 35.96 20240909 4.33 Y 408900 100 32 억 362972 N N 31534 N 00 N