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
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
20250414,161200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,205,2,5.73,69405670665,18003886,154.56,3475,4175,3415,4650,2510,3580,3855.48,1.63,0,-53318,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1239,1261.67,3.16,12,55.01,3.00,1199.00,12500,20240409,-69.72,2225,20240909,70.11,4380,-13.58,20250307,2295,64.92,20250203,10210,-62.93,20240415,2225,70.11,20240909,3.73,Y,408900,100,32 억,,535012,N,N,55787,N,00,N
20250414,151211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3725,145,2,4.05,68449557733,17750289,152.38,3475,4175,3415,4650,2510,3580,3856.64,1.63,0,-87539,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1219,1241.67,3.11,12,54.23,3.00,1199.00,12500,20240409,-70.20,2225,20240909,67.42,4380,-14.95,20250307,2295,62.31,20250203,10210,-63.52,20240415,2225,67.42,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,141211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3855,275,2,7.68,66359664805,17201313,147.67,3475,4175,3415,4650,2510,3580,3858.23,1.63,0,-203490,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1262,1285.00,3.22,12,52.56,3.00,1199.00,12500,20240409,-69.16,2225,20240909,73.26,4380,-11.99,20250307,2295,67.97,20250203,10210,-62.24,20240415,2225,73.26,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,131208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3890,310,2,8.66,63534372366,16466567,141.36,3475,4175,3415,4650,2510,3580,3858.81,1.63,0,-284303,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1273,1296.67,3.24,12,50.31,3.00,1199.00,12500,20240409,-68.88,2225,20240909,74.83,4380,-11.19,20250307,2295,69.50,20250203,10210,-61.90,20240415,2225,74.83,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,121211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3920,340,2,9.50,55036497157,14311460,122.86,3475,4175,3415,4650,2510,3580,3846.09,1.63,0,-274820,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1283,1306.67,3.27,12,43.73,3.00,1199.00,12500,20240409,-68.64,2225,20240909,76.18,4380,-10.50,20250307,2295,70.81,20250203,10210,-61.61,20240415,2225,76.18,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,111204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3900,320,2,8.94,45751252597,11928888,102.41,3475,4175,3415,4650,2510,3580,3835.87,1.63,0,-197246,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1276,1300.00,3.25,12,36.45,3.00,1199.00,12500,20240409,-68.80,2225,20240909,75.28,4380,-10.96,20250307,2295,69.93,20250203,10210,-61.80,20240415,2225,75.28,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,101207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3730,150,2,4.19,22395687756,6065400,52.07,3475,3895,3415,4650,2510,3580,3692.83,1.63,0,-10623,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1221,1243.33,3.11,12,18.53,3.00,1199.00,12500,20240409,-70.16,2225,20240909,67.64,4380,-14.84,20250307,2295,62.53,20250203,10210,-63.47,20240415,2225,67.64,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250414,091208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,165,2,4.61,7250385954,2004197,17.21,3475,3820,3415,4650,2510,3580,3618.08,1.63,0,151457,4160,3870,3290,3000,2420,4015,3145,33,1070,100,2210,5,1,32729532,1226,1248.33,3.12,12,6.12,3.00,1199.00,12500,20240409,-70.04,2225,20240909,68.31,4380,-14.50,20250307,2295,63.18,20250203,10210,-63.32,20240415,2225,68.31,20240909,3.73,Y,408900,100,32 억,,535012,N,N,45349,N,00,N
20250411,161155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,39001879625,11645307,2409.91,2710,3580,2710,3580,1930,2755,3349.11,2.22,0,-197825,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,35.58,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,45349,N,00,N
20250411,151206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,38742816505,11572943,2394.93,2710,3580,2710,3580,1930,2755,3347.71,2.22,0,-181427,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,35.36,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,N,00,N
20250411,141204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,825,1,29.95,37890815885,11334954,2345.68,2710,3580,2710,3580,1930,2755,3342.83,2.22,0,-180256,2875,2815,2740,2680,2605,2845,2710,33,825,100,1700,5,1,32729532,1172,1193.33,2.99,12,34.63,3.00,1199.00,12500,20240409,-71.36,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,11160,-67.92,20240412,2225,60.90,20240909,3.77,Y,408900,100,32 억,,728157,N,N,5781,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 161200 57 100.00 KOSDAQ 오락·문화 N N N N N 3785 205 2 5.73 69405670665 18003886 154.56 3475 4175 3415 4650 2510 3580 3855.48 1.63 0 -53318 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1239 1261.67 3.16 12 55.01 3.00 1199.00 12500 20240409 -69.72 2225 20240909 70.11 4380 -13.58 20250307 2295 64.92 20250203 10210 -62.93 20240415 2225 70.11 20240909 3.73 Y 408900 100 32 억 535012 N N 55787 N 00 N
3 20250414 151211 57 100.00 KOSDAQ 오락·문화 N N N N N 3725 145 2 4.05 68449557733 17750289 152.38 3475 4175 3415 4650 2510 3580 3856.64 1.63 0 -87539 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1219 1241.67 3.11 12 54.23 3.00 1199.00 12500 20240409 -70.20 2225 20240909 67.42 4380 -14.95 20250307 2295 62.31 20250203 10210 -63.52 20240415 2225 67.42 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
4 20250414 141211 57 100.00 KOSDAQ 오락·문화 N N N N N 3855 275 2 7.68 66359664805 17201313 147.67 3475 4175 3415 4650 2510 3580 3858.23 1.63 0 -203490 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1262 1285.00 3.22 12 52.56 3.00 1199.00 12500 20240409 -69.16 2225 20240909 73.26 4380 -11.99 20250307 2295 67.97 20250203 10210 -62.24 20240415 2225 73.26 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
5 20250414 131208 57 100.00 KOSDAQ 오락·문화 N N N N N 3890 310 2 8.66 63534372366 16466567 141.36 3475 4175 3415 4650 2510 3580 3858.81 1.63 0 -284303 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1273 1296.67 3.24 12 50.31 3.00 1199.00 12500 20240409 -68.88 2225 20240909 74.83 4380 -11.19 20250307 2295 69.50 20250203 10210 -61.90 20240415 2225 74.83 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
6 20250414 121211 57 100.00 KOSDAQ 오락·문화 N N N N N 3920 340 2 9.50 55036497157 14311460 122.86 3475 4175 3415 4650 2510 3580 3846.09 1.63 0 -274820 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1283 1306.67 3.27 12 43.73 3.00 1199.00 12500 20240409 -68.64 2225 20240909 76.18 4380 -10.50 20250307 2295 70.81 20250203 10210 -61.61 20240415 2225 76.18 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
7 20250414 111204 57 100.00 KOSDAQ 오락·문화 N N N N N 3900 320 2 8.94 45751252597 11928888 102.41 3475 4175 3415 4650 2510 3580 3835.87 1.63 0 -197246 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1276 1300.00 3.25 12 36.45 3.00 1199.00 12500 20240409 -68.80 2225 20240909 75.28 4380 -10.96 20250307 2295 69.93 20250203 10210 -61.80 20240415 2225 75.28 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
8 20250414 101207 57 100.00 KOSDAQ 오락·문화 N N N N N 3730 150 2 4.19 22395687756 6065400 52.07 3475 3895 3415 4650 2510 3580 3692.83 1.63 0 -10623 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1221 1243.33 3.11 12 18.53 3.00 1199.00 12500 20240409 -70.16 2225 20240909 67.64 4380 -14.84 20250307 2295 62.53 20250203 10210 -63.47 20240415 2225 67.64 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
9 20250414 091208 57 100.00 KOSDAQ 오락·문화 N N N N N 3745 165 2 4.61 7250385954 2004197 17.21 3475 3820 3415 4650 2510 3580 3618.08 1.63 0 151457 4160 3870 3290 3000 2420 4015 3145 33 1070 100 2210 5 1 32729532 1226 1248.33 3.12 12 6.12 3.00 1199.00 12500 20240409 -70.04 2225 20240909 68.31 4380 -14.50 20250307 2295 63.18 20250203 10210 -63.32 20240415 2225 68.31 20240909 3.73 Y 408900 100 32 억 535012 N N 45349 N 00 N
10 20250411 161155 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 39001879625 11645307 2409.91 2710 3580 2710 3580 1930 2755 3349.11 2.22 0 -197825 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 35.58 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 45349 N 00 N
11 20250411 151206 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 38742816505 11572943 2394.93 2710 3580 2710 3580 1930 2755 3347.71 2.22 0 -181427 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 35.36 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N
12 20250411 141204 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 825 1 29.95 37890815885 11334954 2345.68 2710 3580 2710 3580 1930 2755 3342.83 2.22 0 -180256 2875 2815 2740 2680 2605 2845 2710 33 825 100 1700 5 1 32729532 1172 1193.33 2.99 12 34.63 3.00 1199.00 12500 20240409 -71.36 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 11160 -67.92 20240412 2225 60.90 20240909 3.77 Y 408900 100 32 억 728157 N N 5781 N 00 N