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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,159669536,50279,53.98,3165,3205,3140,4145,2235,3190,3175.67,10.82,15273,14718,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.12,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.38,Y,040300,1000,420 억,,454352,N,N,0,N,00,N
20250417,150445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,-15,5,-0.47,150041546,47252,50.73,3165,3205,3140,4145,2235,3190,3175.35,10.79,14058,13266,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1334,-7.17,0.60,12,0.11,-443.00,5300.00,5010,20241210,-36.63,2525,20240805,25.74,3800,-16.45,20250401,2965,7.08,20250210,5010,-36.63,20241210,2525,25.74,20240805,2.38,Y,040300,1000,420 억,,453137,N,N,0,N,00,N
20250417,140448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,125169476,39425,42.33,3165,3205,3140,4145,2235,3190,3174.88,10.63,7384,6952,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.09,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.38,Y,040300,1000,420 억,,446463,N,N,0,N,00,N
20250417,130446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,10,2,0.31,83426756,26315,28.25,3165,3200,3140,4145,2235,3190,3170.31,10.57,4889,3947,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1344,-7.22,0.60,12,0.06,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.38,Y,040300,1000,420 억,,443968,N,N,0,N,00,N
20250417,120445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-10,5,-0.31,67787981,21410,22.99,3165,3200,3140,4145,2235,3190,3166.18,10.52,2851,2460,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1336,-7.18,0.60,12,0.05,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.38,Y,040300,1000,420 억,,441930,N,N,0,N,00,N
20250417,110445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-25,5,-0.78,47855626,15147,16.26,3165,3200,3140,4145,2235,3190,3159.41,10.50,2123,1839,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1329,-7.14,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.83,2525,20240805,25.35,3800,-16.71,20250401,2965,6.75,20250210,5010,-36.83,20241210,2525,25.35,20240805,2.38,Y,040300,1000,420 억,,441202,N,N,0,N,00,N
20250417,100444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,-40,5,-1.25,38439240,12160,13.05,3165,3200,3145,4145,2235,3190,3161.12,10.51,2357,1714,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1323,-7.11,0.59,12,0.03,-443.00,5300.00,5010,20241210,-37.13,2525,20240805,24.75,3800,-17.11,20250401,2965,6.24,20250210,5010,-37.13,20241210,2525,24.75,20240805,2.38,Y,040300,1000,420 억,,441436,N,N,0,N,00,N
20250417,090446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-10,5,-0.31,2215430,697,0.75,3165,3200,3165,4145,2235,3190,3178.52,10.47,728,306,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1336,-7.18,0.60,12,0.00,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.38,Y,040300,1000,420 억,,439807,N,N,0,N,00,N
20250416,160439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,297820965,93147,74.30,3175,3235,3170,4145,2235,3190,3197.32,10.45,-17673,-17776,3236,3212,3191,3167,3146,3225,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.22,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.40,Y,040300,1000,420 억,,439079,N,N,0,N,00,N
20250416,150446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-10,5,-0.31,290324730,90793,72.43,3175,3235,3170,4145,2235,3190,3197.66,10.46,-17562,-17665,3236,3212,3191,3167,3146,3225,3180,420,955,1000,2040,5,1,42000000,1336,-7.18,0.60,12,0.22,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.40,Y,040300,1000,420 억,,439190,N,N,0,N,00,N
20250416,140444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,243421035,76048,60.66,3175,3235,3175,4145,2235,3190,3200.89,10.60,-11347,-11643,3236,3212,3191,3167,3146,3225,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.18,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.40,Y,040300,1000,420 억,,445405,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 20250417 160442 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 159669536 50279 53.98 3165 3205 3140 4145 2235 3190 3175.67 10.82 15273 14718 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.12 -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 2.38 Y 040300 1000 420 억 454352 N N 0 N 00 N
3 20250417 150445 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 -15 5 -0.47 150041546 47252 50.73 3165 3205 3140 4145 2235 3190 3175.35 10.79 14058 13266 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1334 -7.17 0.60 12 0.11 -443.00 5300.00 5010 20241210 -36.63 2525 20240805 25.74 3800 -16.45 20250401 2965 7.08 20250210 5010 -36.63 20241210 2525 25.74 20240805 2.38 Y 040300 1000 420 억 453137 N N 0 N 00 N
4 20250417 140448 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 125169476 39425 42.33 3165 3205 3140 4145 2235 3190 3174.88 10.63 7384 6952 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.09 -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 2.38 Y 040300 1000 420 억 446463 N N 0 N 00 N
5 20250417 130446 57 100.00 KOSDAQ 오락·문화 N N N N N 3200 10 2 0.31 83426756 26315 28.25 3165 3200 3140 4145 2235 3190 3170.31 10.57 4889 3947 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1344 -7.22 0.60 12 0.06 -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 2.38 Y 040300 1000 420 억 443968 N N 0 N 00 N
6 20250417 120445 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -10 5 -0.31 67787981 21410 22.99 3165 3200 3140 4145 2235 3190 3166.18 10.52 2851 2460 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1336 -7.18 0.60 12 0.05 -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 2.38 Y 040300 1000 420 억 441930 N N 0 N 00 N
7 20250417 110445 57 100.00 KOSDAQ 오락·문화 N N N N N 3165 -25 5 -0.78 47855626 15147 16.26 3165 3200 3140 4145 2235 3190 3159.41 10.50 2123 1839 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1329 -7.14 0.60 12 0.04 -443.00 5300.00 5010 20241210 -36.83 2525 20240805 25.35 3800 -16.71 20250401 2965 6.75 20250210 5010 -36.83 20241210 2525 25.35 20240805 2.38 Y 040300 1000 420 억 441202 N N 0 N 00 N
8 20250417 100444 57 100.00 KOSDAQ 오락·문화 N N N N N 3150 -40 5 -1.25 38439240 12160 13.05 3165 3200 3145 4145 2235 3190 3161.12 10.51 2357 1714 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1323 -7.11 0.59 12 0.03 -443.00 5300.00 5010 20241210 -37.13 2525 20240805 24.75 3800 -17.11 20250401 2965 6.24 20250210 5010 -37.13 20241210 2525 24.75 20240805 2.38 Y 040300 1000 420 억 441436 N N 0 N 00 N
9 20250417 090446 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -10 5 -0.31 2215430 697 0.75 3165 3200 3165 4145 2235 3190 3178.52 10.47 728 306 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1336 -7.18 0.60 12 0.00 -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 2.38 Y 040300 1000 420 억 439807 N N 0 N 00 N
10 20250416 160439 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 297820965 93147 74.30 3175 3235 3170 4145 2235 3190 3197.32 10.45 -17673 -17776 3236 3212 3191 3167 3146 3225 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.22 -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 2.40 Y 040300 1000 420 억 439079 N N 0 N 00 N
11 20250416 150446 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -10 5 -0.31 290324730 90793 72.43 3175 3235 3170 4145 2235 3190 3197.66 10.46 -17562 -17665 3236 3212 3191 3167 3146 3225 3180 420 955 1000 2040 5 1 42000000 1336 -7.18 0.60 12 0.22 -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 2.40 Y 040300 1000 420 억 439190 N N 0 N 00 N
12 20250416 140444 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 243421035 76048 60.66 3175 3235 3175 4145 2235 3190 3200.89 10.60 -11347 -11643 3236 3212 3191 3167 3146 3225 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.18 -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 2.40 Y 040300 1000 420 억 445405 N N 0 N 00 N