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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
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
20250403,130427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,105,2,3.06,5400394082,1526661,151.75,3435,3625,3415,4455,2405,3430,3537.39,3.14,-166612,-168077,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1485,-7.98,0.67,12,3.63,-443.00,5300.00,5010,20241210,-29.44,2525,20240805,40.00,3800,-6.97,20250401,2965,19.22,20250210,5010,-29.44,20241210,2525,40.00,20240805,2.65,Y,040300,1000,420 억,,131959,N,N,0,N,00,N
20250403,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,85,2,2.48,5171482882,1461725,145.29,3435,3625,3415,4455,2405,3430,3537.93,2.79,-181329,-182953,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1476,-7.93,0.66,12,3.48,-443.00,5300.00,5010,20241210,-29.84,2525,20240805,39.21,3800,-7.50,20250401,2965,18.55,20250210,5010,-29.84,20241210,2525,39.21,20240805,2.65,Y,040300,1000,420 억,,117242,N,N,0,N,00,N
20250403,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,110,2,3.21,4754925199,1343495,133.54,3435,3625,3415,4455,2405,3430,3539.22,2.68,-185838,-187007,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1487,-7.99,0.67,12,3.20,-443.00,5300.00,5010,20241210,-29.34,2525,20240805,40.20,3800,-6.84,20250401,2965,19.39,20250210,5010,-29.34,20241210,2525,40.20,20240805,2.65,Y,040300,1000,420 억,,112733,N,N,0,N,00,N
20250403,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,0,3,0.00,754893495,219220,21.79,3435,3480,3415,4455,2405,3430,3443.54,6.97,-6035,-6609,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1441,-7.74,0.65,12,0.52,-443.00,5300.00,5010,20241210,-31.54,2525,20240805,35.84,3800,-9.74,20250401,2965,15.68,20250210,5010,-31.54,20241210,2525,35.84,20240805,2.65,Y,040300,1000,420 억,,292536,N,N,0,N,00,N
20250403,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,35,2,1.02,193681100,56085,5.57,3435,3475,3435,4455,2405,3430,3453.35,7.23,4912,4912,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1455,-7.82,0.65,12,0.13,-443.00,5300.00,5010,20241210,-30.84,2525,20240805,37.23,3800,-8.82,20250401,2965,16.86,20250210,5010,-30.84,20241210,2525,37.23,20240805,2.65,Y,040300,1000,420 억,,303483,N,N,0,N,00,N
20250402,160419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-85,5,-2.42,3461701869,1006060,14.92,3480,3515,3375,4565,2465,3515,3440.86,7.11,175299,175627,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1441,-7.74,0.65,12,2.40,-443.00,5300.00,5010,20241210,-31.54,2525,20240805,35.84,3800,-9.74,20250401,2965,15.68,20250210,5010,-31.54,20241210,2525,35.84,20240805,2.68,Y,040300,1000,420 억,,298571,N,N,0,N,00,N
20250402,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-90,5,-2.56,3343181214,971506,14.40,3480,3515,3375,4565,2465,3515,3441.24,6.86,164678,165003,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1439,-7.73,0.65,12,2.31,-443.00,5300.00,5010,20241210,-31.64,2525,20240805,35.64,3800,-9.87,20250401,2965,15.51,20250210,5010,-31.64,20241210,2525,35.64,20240805,2.68,Y,040300,1000,420 억,,287950,N,N,0,N,00,N
20250402,140420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-70,5,-1.99,2570574559,747935,11.09,3480,3510,3375,4565,2465,3515,3436.90,7.27,182076,182940,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1447,-7.78,0.65,12,1.78,-443.00,5300.00,5010,20241210,-31.24,2525,20240805,36.44,3800,-9.34,20250401,2965,16.19,20250210,5010,-31.24,20241210,2525,36.44,20240805,2.68,Y,040300,1000,420 억,,305348,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 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
3 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
4 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
5 20250403 130427 57 100.00 KOSDAQ 오락·문화 N N N N N 3535 105 2 3.06 5400394082 1526661 151.75 3435 3625 3415 4455 2405 3430 3537.39 3.14 -166612 -168077 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1485 -7.98 0.67 12 3.63 -443.00 5300.00 5010 20241210 -29.44 2525 20240805 40.00 3800 -6.97 20250401 2965 19.22 20250210 5010 -29.44 20241210 2525 40.00 20240805 2.65 Y 040300 1000 420 억 131959 N N 0 N 00 N
6 20250403 120427 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 85 2 2.48 5171482882 1461725 145.29 3435 3625 3415 4455 2405 3430 3537.93 2.79 -181329 -182953 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1476 -7.93 0.66 12 3.48 -443.00 5300.00 5010 20241210 -29.84 2525 20240805 39.21 3800 -7.50 20250401 2965 18.55 20250210 5010 -29.84 20241210 2525 39.21 20240805 2.65 Y 040300 1000 420 억 117242 N N 0 N 00 N
7 20250403 110428 57 100.00 KOSDAQ 오락·문화 N N N N N 3540 110 2 3.21 4754925199 1343495 133.54 3435 3625 3415 4455 2405 3430 3539.22 2.68 -185838 -187007 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1487 -7.99 0.67 12 3.20 -443.00 5300.00 5010 20241210 -29.34 2525 20240805 40.20 3800 -6.84 20250401 2965 19.39 20250210 5010 -29.34 20241210 2525 40.20 20240805 2.65 Y 040300 1000 420 억 112733 N N 0 N 00 N
8 20250403 100427 57 100.00 KOSDAQ 오락·문화 N N N N N 3430 0 3 0.00 754893495 219220 21.79 3435 3480 3415 4455 2405 3430 3443.54 6.97 -6035 -6609 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1441 -7.74 0.65 12 0.52 -443.00 5300.00 5010 20241210 -31.54 2525 20240805 35.84 3800 -9.74 20250401 2965 15.68 20250210 5010 -31.54 20241210 2525 35.84 20240805 2.65 Y 040300 1000 420 억 292536 N N 0 N 00 N
9 20250403 090429 57 100.00 KOSDAQ 오락·문화 N N N N N 3465 35 2 1.02 193681100 56085 5.57 3435 3475 3435 4455 2405 3430 3453.35 7.23 4912 4912 3580 3505 3440 3365 3300 3472 3332 420 1025 1000 2190 5 1 42000000 1455 -7.82 0.65 12 0.13 -443.00 5300.00 5010 20241210 -30.84 2525 20240805 37.23 3800 -8.82 20250401 2965 16.86 20250210 5010 -30.84 20241210 2525 37.23 20240805 2.65 Y 040300 1000 420 억 303483 N N 0 N 00 N
10 20250402 160419 57 100.00 KOSDAQ 오락·문화 N N N N N 3430 -85 5 -2.42 3461701869 1006060 14.92 3480 3515 3375 4565 2465 3515 3440.86 7.11 175299 175627 4165 3840 3475 3150 2785 4002 3312 420 1050 1000 2240 5 1 42000000 1441 -7.74 0.65 12 2.40 -443.00 5300.00 5010 20241210 -31.54 2525 20240805 35.84 3800 -9.74 20250401 2965 15.68 20250210 5010 -31.54 20241210 2525 35.84 20240805 2.68 Y 040300 1000 420 억 298571 N N 0 N 00 N
11 20250402 150419 57 100.00 KOSDAQ 오락·문화 N N N N N 3425 -90 5 -2.56 3343181214 971506 14.40 3480 3515 3375 4565 2465 3515 3441.24 6.86 164678 165003 4165 3840 3475 3150 2785 4002 3312 420 1050 1000 2240 5 1 42000000 1439 -7.73 0.65 12 2.31 -443.00 5300.00 5010 20241210 -31.64 2525 20240805 35.64 3800 -9.87 20250401 2965 15.51 20250210 5010 -31.64 20241210 2525 35.64 20240805 2.68 Y 040300 1000 420 억 287950 N N 0 N 00 N
12 20250402 140420 57 100.00 KOSDAQ 오락·문화 N N N N N 3445 -70 5 -1.99 2570574559 747935 11.09 3480 3510 3375 4565 2465 3515 3436.90 7.27 182076 182940 4165 3840 3475 3150 2785 4002 3312 420 1050 1000 2240 5 1 42000000 1447 -7.78 0.65 12 1.78 -443.00 5300.00 5010 20241210 -31.24 2525 20240805 36.44 3800 -9.34 20250401 2965 16.19 20250210 5010 -31.24 20241210 2525 36.44 20240805 2.68 Y 040300 1000 420 억 305348 N N 0 N 00 N