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
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
20250414,160438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,40,2,1.28,294919340,93303,103.33,3155,3185,3125,4075,2195,3135,3160.88,10.39,36806,35255,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1334,-7.17,0.60,12,0.22,-443.00,5300.00,5010,20241210,-36.63,2525,20240805,25.74,3800,-16.45,20250401,2965,7.08,20250210,5010,-36.63,20241210,2525,25.74,20240805,2.41,Y,040300,1000,420 억,,436274,N,N,0,N,00,N
20250414,150441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,25,2,0.80,275253920,87108,96.47,3155,3185,3125,4075,2195,3135,3159.92,10.38,36601,34950,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1327,-7.13,0.60,12,0.21,-443.00,5300.00,5010,20241210,-36.93,2525,20240805,25.15,3800,-16.84,20250401,2965,6.58,20250210,5010,-36.93,20241210,2525,25.15,20240805,2.41,Y,040300,1000,420 억,,436069,N,N,0,N,00,N
20250414,140440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,20,2,0.64,242940575,76867,85.13,3155,3185,3125,4075,2195,3135,3160.53,10.25,30860,29309,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1325,-7.12,0.60,12,0.18,-443.00,5300.00,5010,20241210,-37.03,2525,20240805,24.95,3800,-16.97,20250401,2965,6.41,20250210,5010,-37.03,20241210,2525,24.95,20240805,2.41,Y,040300,1000,420 억,,430328,N,N,0,N,00,N
20250414,130440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,40,2,1.28,213236235,67497,74.75,3155,3185,3125,4075,2195,3135,3159.20,10.19,28525,26940,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1334,-7.17,0.60,12,0.16,-443.00,5300.00,5010,20241210,-36.63,2525,20240805,25.74,3800,-16.45,20250401,2965,7.08,20250210,5010,-36.63,20241210,2525,25.74,20240805,2.41,Y,040300,1000,420 억,,427993,N,N,0,N,00,N
20250414,120442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,35,2,1.12,198682888,62909,69.67,3155,3185,3125,4075,2195,3135,3158.26,10.17,27615,25726,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1331,-7.16,0.60,12,0.15,-443.00,5300.00,5010,20241210,-36.73,2525,20240805,25.54,3800,-16.58,20250401,2965,6.91,20250210,5010,-36.73,20241210,2525,25.54,20240805,2.41,Y,040300,1000,420 억,,427083,N,N,0,N,00,N
20250414,110439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,40,2,1.28,157126250,49817,55.17,3155,3185,3125,4075,2195,3135,3154.07,9.93,17386,15835,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1334,-7.17,0.60,12,0.12,-443.00,5300.00,5010,20241210,-36.63,2525,20240805,25.74,3800,-16.45,20250401,2965,7.08,20250210,5010,-36.63,20241210,2525,25.74,20240805,2.41,Y,040300,1000,420 억,,416854,N,N,0,N,00,N
20250414,100441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,35,2,1.12,128537240,40819,45.21,3155,3180,3125,4075,2195,3135,3148.96,9.92,17208,15657,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1331,-7.16,0.60,12,0.10,-443.00,5300.00,5010,20241210,-36.73,2525,20240805,25.54,3800,-16.58,20250401,2965,6.91,20250210,5010,-36.73,20241210,2525,25.54,20240805,2.41,Y,040300,1000,420 억,,416676,N,N,0,N,00,N
20250414,090441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,-5,5,-0.16,12464095,3968,4.39,3155,3165,3130,4075,2195,3135,3141.15,9.48,-1380,-3104,3185,3160,3125,3100,3065,3172,3112,420,940,1000,2000,5,1,42000000,1315,-7.07,0.59,12,0.01,-443.00,5300.00,5010,20241210,-37.52,2525,20240805,23.96,3800,-17.63,20250401,2965,5.56,20250210,5010,-37.52,20241210,2525,23.96,20240805,2.41,Y,040300,1000,420 억,,398088,N,N,0,N,00,N
20250411,160436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,-5,5,-0.16,281377975,90294,63.07,3115,3150,3090,4080,2200,3140,3116.24,9.51,-7955,-8952,3200,3170,3140,3110,3080,3185,3125,420,940,1000,2000,5,1,42000000,1317,-7.08,0.59,12,0.21,-443.00,5300.00,5010,20241210,-37.43,2525,20240805,24.16,3800,-17.50,20250401,2965,5.73,20250210,5010,-37.43,20241210,2525,24.16,20240805,2.44,Y,040300,1000,420 억,,399468,N,N,0,N,00,N
20250411,150440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3140,0,3,0.00,251475035,80730,56.39,3115,3150,3090,4080,2200,3140,3115.01,9.45,-10631,-12068,3200,3170,3140,3110,3080,3185,3125,420,940,1000,2000,5,1,42000000,1319,-7.09,0.59,12,0.19,-443.00,5300.00,5010,20241210,-37.33,2525,20240805,24.36,3800,-17.37,20250401,2965,5.90,20250210,5010,-37.33,20241210,2525,24.36,20240805,2.44,Y,040300,1000,420 억,,396792,N,N,0,N,00,N
20250411,140439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,-20,5,-0.64,196913680,63294,44.21,3115,3150,3090,4080,2200,3140,3111.10,9.29,-17162,-18724,3200,3170,3140,3110,3080,3185,3125,420,940,1000,2000,5,1,42000000,1310,-7.04,0.59,12,0.15,-443.00,5300.00,5010,20241210,-37.72,2525,20240805,23.56,3800,-17.89,20250401,2965,5.23,20250210,5010,-37.72,20241210,2525,23.56,20240805,2.44,Y,040300,1000,420 억,,390261,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 20250414 160438 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 40 2 1.28 294919340 93303 103.33 3155 3185 3125 4075 2195 3135 3160.88 10.39 36806 35255 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1334 -7.17 0.60 12 0.22 -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 2.41 Y 040300 1000 420 억 436274 N N 0 N 00 N
3 20250414 150441 57 100.00 KOSDAQ 오락·문화 N N N N N 3160 25 2 0.80 275253920 87108 96.47 3155 3185 3125 4075 2195 3135 3159.92 10.38 36601 34950 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1327 -7.13 0.60 12 0.21 -443.00 5300.00 5010 20241210 -36.93 2525 20240805 25.15 3800 -16.84 20250401 2965 6.58 20250210 5010 -36.93 20241210 2525 25.15 20240805 2.41 Y 040300 1000 420 억 436069 N N 0 N 00 N
4 20250414 140440 57 100.00 KOSDAQ 오락·문화 N N N N N 3155 20 2 0.64 242940575 76867 85.13 3155 3185 3125 4075 2195 3135 3160.53 10.25 30860 29309 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1325 -7.12 0.60 12 0.18 -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 2.41 Y 040300 1000 420 억 430328 N N 0 N 00 N
5 20250414 130440 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 40 2 1.28 213236235 67497 74.75 3155 3185 3125 4075 2195 3135 3159.20 10.19 28525 26940 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1334 -7.17 0.60 12 0.16 -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 2.41 Y 040300 1000 420 억 427993 N N 0 N 00 N
6 20250414 120442 57 100.00 KOSDAQ 오락·문화 N N N N N 3170 35 2 1.12 198682888 62909 69.67 3155 3185 3125 4075 2195 3135 3158.26 10.17 27615 25726 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1331 -7.16 0.60 12 0.15 -443.00 5300.00 5010 20241210 -36.73 2525 20240805 25.54 3800 -16.58 20250401 2965 6.91 20250210 5010 -36.73 20241210 2525 25.54 20240805 2.41 Y 040300 1000 420 억 427083 N N 0 N 00 N
7 20250414 110439 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 40 2 1.28 157126250 49817 55.17 3155 3185 3125 4075 2195 3135 3154.07 9.93 17386 15835 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1334 -7.17 0.60 12 0.12 -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 2.41 Y 040300 1000 420 억 416854 N N 0 N 00 N
8 20250414 100441 57 100.00 KOSDAQ 오락·문화 N N N N N 3170 35 2 1.12 128537240 40819 45.21 3155 3180 3125 4075 2195 3135 3148.96 9.92 17208 15657 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1331 -7.16 0.60 12 0.10 -443.00 5300.00 5010 20241210 -36.73 2525 20240805 25.54 3800 -16.58 20250401 2965 6.91 20250210 5010 -36.73 20241210 2525 25.54 20240805 2.41 Y 040300 1000 420 억 416676 N N 0 N 00 N
9 20250414 090441 57 100.00 KOSDAQ 오락·문화 N N N N N 3130 -5 5 -0.16 12464095 3968 4.39 3155 3165 3130 4075 2195 3135 3141.15 9.48 -1380 -3104 3185 3160 3125 3100 3065 3172 3112 420 940 1000 2000 5 1 42000000 1315 -7.07 0.59 12 0.01 -443.00 5300.00 5010 20241210 -37.52 2525 20240805 23.96 3800 -17.63 20250401 2965 5.56 20250210 5010 -37.52 20241210 2525 23.96 20240805 2.41 Y 040300 1000 420 억 398088 N N 0 N 00 N
10 20250411 160436 57 100.00 KOSDAQ 오락·문화 N N N N N 3135 -5 5 -0.16 281377975 90294 63.07 3115 3150 3090 4080 2200 3140 3116.24 9.51 -7955 -8952 3200 3170 3140 3110 3080 3185 3125 420 940 1000 2000 5 1 42000000 1317 -7.08 0.59 12 0.21 -443.00 5300.00 5010 20241210 -37.43 2525 20240805 24.16 3800 -17.50 20250401 2965 5.73 20250210 5010 -37.43 20241210 2525 24.16 20240805 2.44 Y 040300 1000 420 억 399468 N N 0 N 00 N
11 20250411 150440 57 100.00 KOSDAQ 오락·문화 N N N N N 3140 0 3 0.00 251475035 80730 56.39 3115 3150 3090 4080 2200 3140 3115.01 9.45 -10631 -12068 3200 3170 3140 3110 3080 3185 3125 420 940 1000 2000 5 1 42000000 1319 -7.09 0.59 12 0.19 -443.00 5300.00 5010 20241210 -37.33 2525 20240805 24.36 3800 -17.37 20250401 2965 5.90 20250210 5010 -37.33 20241210 2525 24.36 20240805 2.44 Y 040300 1000 420 억 396792 N N 0 N 00 N
12 20250411 140439 57 100.00 KOSDAQ 오락·문화 N N N N N 3120 -20 5 -0.64 196913680 63294 44.21 3115 3150 3090 4080 2200 3140 3111.10 9.29 -17162 -18724 3200 3170 3140 3110 3080 3185 3125 420 940 1000 2000 5 1 42000000 1310 -7.04 0.59 12 0.15 -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 2.44 Y 040300 1000 420 억 390261 N N 0 N 00 N