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
047820/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
20250407,160449,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5190,-560,5,-9.74,1826397135,345143,23.72,5510,5520,5190,7470,4030,5750,5291.85,0.00,0,-30328,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1269,-31.45,0.48,12,1.41,-165.00,10819.00,8100,20240326,-35.93,5190,20250407,0.00,8100,-35.93,20250102,5190,0.00,20250407,8100,-35.93,20250403,5190,0.00,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,8447,N,00,N
20250407,150452,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5260,-490,5,-8.52,1685597170,318093,21.86,5510,5520,5210,7470,4030,5750,5299.07,0.00,0,-27936,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1286,-31.88,0.49,12,1.30,-165.00,10819.00,8100,20240326,-35.06,5210,20250407,0.96,8100,-35.06,20250102,5210,0.96,20250407,8100,-35.06,20250403,5210,0.96,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,140450,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5250,-500,5,-8.70,1537471330,289806,19.91,5510,5520,5230,7470,4030,5750,5305.17,0.00,0,-26462,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1284,-31.82,0.49,12,1.19,-165.00,10819.00,8100,20240326,-35.19,5230,20250407,0.38,8100,-35.19,20250102,5230,0.38,20250407,8100,-35.19,20250403,5230,0.38,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,130449,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5270,-480,5,-8.35,1342306010,252620,17.36,5510,5520,5230,7470,4030,5750,5313.54,0.00,0,-22419,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1289,-31.94,0.49,12,1.03,-165.00,10819.00,8100,20240326,-34.94,5230,20250407,0.76,8100,-34.94,20250102,5230,0.76,20250407,8100,-34.94,20250403,5230,0.76,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,120449,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5290,-460,5,-8.00,1202684895,226108,15.54,5510,5520,5230,7470,4030,5750,5319.07,0.00,0,-21328,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1294,-32.06,0.49,12,0.92,-165.00,10819.00,8100,20240326,-34.69,5230,20250407,1.15,8100,-34.69,20250102,5230,1.15,20250407,8100,-34.69,20250403,5230,1.15,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,110450,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5290,-460,5,-8.00,1109753955,208501,14.33,5510,5520,5230,7470,4030,5750,5322.54,0.00,0,-21098,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1294,-32.06,0.49,12,0.85,-165.00,10819.00,8100,20240326,-34.69,5230,20250407,1.15,8100,-34.69,20250102,5230,1.15,20250407,8100,-34.69,20250403,5230,1.15,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,100450,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5270,-480,5,-8.35,847481740,158855,10.92,5510,5520,5230,7470,4030,5750,5334.94,0.00,0,-16415,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1289,-31.94,0.49,12,0.65,-165.00,10819.00,8100,20240326,-34.94,5230,20250407,0.76,8100,-34.94,20250102,5230,0.76,20250407,8100,-34.94,20250403,5230,0.76,20250407,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250407,090450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5470,-280,5,-4.87,105754950,19415,1.33,5510,5520,5400,7470,4030,5750,5447.07,0.00,0,-5538,6550,6150,5700,5300,4850,6350,5500,1223,1720,5000,4020,10,1,24453930,1338,-33.15,0.51,12,0.08,-165.00,10819.00,8100,20240326,-32.47,5250,20250404,4.19,8100,-32.47,20250102,5250,4.19,20250404,8100,-32.47,20250403,5250,4.19,20250404,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250404,160448,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5750,-270,5,-4.49,8170551145,1448553,31.45,5510,6100,5250,7820,4220,6020,5640.39,0.00,0,-26212,8933,7476,6643,5186,4353,7060,4770,1223,1800,5000,4210,10,1,24453930,1406,-34.85,0.53,12,5.92,-165.00,10819.00,8100,20240325,-29.01,5250,20250404,9.52,8100,-29.01,20250102,5250,9.52,20250404,8100,-29.01,20250403,5250,9.52,20250404,0.02,Y,047820,5000,1222 억,,0,N,N,119,N,00,N
20250404,150453,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5690,-330,5,-5.48,7871166700,1396312,30.31,5510,6100,5250,7820,4220,6020,5637.09,0.00,0,-25893,8933,7476,6643,5186,4353,7060,4770,1223,1800,5000,4210,10,1,24453930,1391,-34.48,0.53,12,5.71,-165.00,10819.00,8100,20240325,-29.75,5250,20250404,8.38,8100,-29.75,20250102,5250,8.38,20250404,8100,-29.75,20250403,5250,8.38,20250404,0.02,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250404,140454,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5570,-450,5,-7.48,7634646745,1354175,29.40,5510,6100,5250,7820,4220,6020,5637.83,0.00,0,-25823,8933,7476,6643,5186,4353,7060,4770,1223,1800,5000,4210,10,1,24453930,1362,-33.76,0.51,12,5.54,-165.00,10819.00,8100,20240325,-31.23,5250,20250404,6.10,8100,-31.23,20250102,5250,6.10,20250404,8100,-31.23,20250403,5250,6.10,20250404,0.02,Y,047820,5000,1222 억,,0,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 20250407 160449 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5190 -560 5 -9.74 1826397135 345143 23.72 5510 5520 5190 7470 4030 5750 5291.85 0.00 0 -30328 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1269 -31.45 0.48 12 1.41 -165.00 10819.00 8100 20240326 -35.93 5190 20250407 0.00 8100 -35.93 20250102 5190 0.00 20250407 8100 -35.93 20250403 5190 0.00 20250407 0.02 Y 047820 5000 1222 억 0 N N 8447 N 00 N
3 20250407 150452 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5260 -490 5 -8.52 1685597170 318093 21.86 5510 5520 5210 7470 4030 5750 5299.07 0.00 0 -27936 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1286 -31.88 0.49 12 1.30 -165.00 10819.00 8100 20240326 -35.06 5210 20250407 0.96 8100 -35.06 20250102 5210 0.96 20250407 8100 -35.06 20250403 5210 0.96 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
4 20250407 140450 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5250 -500 5 -8.70 1537471330 289806 19.91 5510 5520 5230 7470 4030 5750 5305.17 0.00 0 -26462 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1284 -31.82 0.49 12 1.19 -165.00 10819.00 8100 20240326 -35.19 5230 20250407 0.38 8100 -35.19 20250102 5230 0.38 20250407 8100 -35.19 20250403 5230 0.38 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
5 20250407 130449 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5270 -480 5 -8.35 1342306010 252620 17.36 5510 5520 5230 7470 4030 5750 5313.54 0.00 0 -22419 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1289 -31.94 0.49 12 1.03 -165.00 10819.00 8100 20240326 -34.94 5230 20250407 0.76 8100 -34.94 20250102 5230 0.76 20250407 8100 -34.94 20250403 5230 0.76 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
6 20250407 120449 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5290 -460 5 -8.00 1202684895 226108 15.54 5510 5520 5230 7470 4030 5750 5319.07 0.00 0 -21328 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1294 -32.06 0.49 12 0.92 -165.00 10819.00 8100 20240326 -34.69 5230 20250407 1.15 8100 -34.69 20250102 5230 1.15 20250407 8100 -34.69 20250403 5230 1.15 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
7 20250407 110450 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5290 -460 5 -8.00 1109753955 208501 14.33 5510 5520 5230 7470 4030 5750 5322.54 0.00 0 -21098 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1294 -32.06 0.49 12 0.85 -165.00 10819.00 8100 20240326 -34.69 5230 20250407 1.15 8100 -34.69 20250102 5230 1.15 20250407 8100 -34.69 20250403 5230 1.15 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
8 20250407 100450 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5270 -480 5 -8.35 847481740 158855 10.92 5510 5520 5230 7470 4030 5750 5334.94 0.00 0 -16415 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1289 -31.94 0.49 12 0.65 -165.00 10819.00 8100 20240326 -34.94 5230 20250407 0.76 8100 -34.94 20250102 5230 0.76 20250407 8100 -34.94 20250403 5230 0.76 20250407 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
9 20250407 090450 57 100.00 KOSDAQ 오락·문화 N N N N N 5470 -280 5 -4.87 105754950 19415 1.33 5510 5520 5400 7470 4030 5750 5447.07 0.00 0 -5538 6550 6150 5700 5300 4850 6350 5500 1223 1720 5000 4020 10 1 24453930 1338 -33.15 0.51 12 0.08 -165.00 10819.00 8100 20240326 -32.47 5250 20250404 4.19 8100 -32.47 20250102 5250 4.19 20250404 8100 -32.47 20250403 5250 4.19 20250404 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
10 20250404 160448 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5750 -270 5 -4.49 8170551145 1448553 31.45 5510 6100 5250 7820 4220 6020 5640.39 0.00 0 -26212 8933 7476 6643 5186 4353 7060 4770 1223 1800 5000 4210 10 1 24453930 1406 -34.85 0.53 12 5.92 -165.00 10819.00 8100 20240325 -29.01 5250 20250404 9.52 8100 -29.01 20250102 5250 9.52 20250404 8100 -29.01 20250403 5250 9.52 20250404 0.02 Y 047820 5000 1222 억 0 N N 119 N 00 N
11 20250404 150453 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5690 -330 5 -5.48 7871166700 1396312 30.31 5510 6100 5250 7820 4220 6020 5637.09 0.00 0 -25893 8933 7476 6643 5186 4353 7060 4770 1223 1800 5000 4210 10 1 24453930 1391 -34.48 0.53 12 5.71 -165.00 10819.00 8100 20240325 -29.75 5250 20250404 8.38 8100 -29.75 20250102 5250 8.38 20250404 8100 -29.75 20250403 5250 8.38 20250404 0.02 Y 047820 5000 1222 억 0 N N 0 N 00 N
12 20250404 140454 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 5570 -450 5 -7.48 7634646745 1354175 29.40 5510 6100 5250 7820 4220 6020 5637.83 0.00 0 -25823 8933 7476 6643 5186 4353 7060 4770 1223 1800 5000 4210 10 1 24453930 1362 -33.76 0.51 12 5.54 -165.00 10819.00 8100 20240325 -31.23 5250 20250404 6.10 8100 -31.23 20250102 5250 6.10 20250404 8100 -31.23 20250403 5250 6.10 20250404 0.02 Y 047820 5000 1222 억 0 N N 0 N 00 N