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
473980/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
20250407,161220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23950,-2600,5,-9.79,9391232200,391248,83.44,24650,25350,23050,34500,18600,26550,24003.30,6.07,0,-35553,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2603,23.43,3.00,12,3.60,1022.00,7982.00,27450,20250404,-12.75,14620,20241120,63.82,27450,-12.75,20250404,16830,42.31,20250109,27450,-12.75,20250404,14620,63.82,20241120,2.21,Y,473980,500,54 억,,659544,N,N,7418,N,00,N
20250407,151226,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24250,-2300,5,-8.66,9204962250,383507,81.79,24650,25350,23050,34500,18600,26550,24002.07,6.07,0,-33146,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2635,23.73,3.04,12,3.53,1022.00,7982.00,27450,20250404,-11.66,14620,20241120,65.87,27450,-11.66,20250404,16830,44.09,20250109,27450,-11.66,20250404,14620,65.87,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,141224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24250,-2300,5,-8.66,8573683925,357453,76.23,24650,25350,23050,34500,18600,26550,23985.49,6.07,0,-25815,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2635,23.73,3.04,12,3.29,1022.00,7982.00,27450,20250404,-11.66,14620,20241120,65.87,27450,-11.66,20250404,16830,44.09,20250109,27450,-11.66,20250404,14620,65.87,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,131223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24300,-2250,5,-8.47,7846909000,327363,69.81,24650,25350,23050,34500,18600,26550,23970.05,6.07,0,-26650,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2641,23.78,3.04,12,3.01,1022.00,7982.00,27450,20250404,-11.48,14620,20241120,66.21,27450,-11.48,20250404,16830,44.39,20250109,27450,-11.48,20250404,14620,66.21,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,121219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-2000,5,-7.53,7405893350,309325,65.97,24650,25350,23050,34500,18600,26550,23942.11,6.07,0,-27663,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2668,24.02,3.08,12,2.85,1022.00,7982.00,27450,20250404,-10.56,14620,20241120,67.92,27450,-10.56,20250404,16830,45.87,20250109,27450,-10.56,20250404,14620,67.92,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,111223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24450,-2100,5,-7.91,6890755550,288401,61.50,24650,25350,23050,34500,18600,26550,23892.97,6.07,0,-26939,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2657,23.92,3.06,12,2.65,1022.00,7982.00,27450,20250404,-10.93,14620,20241120,67.24,27450,-10.93,20250404,16830,45.28,20250109,27450,-10.93,20250404,14620,67.24,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,101223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23200,-3350,5,-12.62,5159860075,215801,46.02,24650,25350,23050,34500,18600,26550,23910.27,6.07,0,-25441,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2521,22.70,2.91,12,1.99,1022.00,7982.00,27450,20250404,-15.48,14620,20241120,58.69,27450,-15.48,20250404,16830,37.85,20250109,27450,-15.48,20250404,14620,58.69,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250407,091224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24300,-2250,5,-8.47,1932151075,78747,16.79,24650,25350,24000,34500,18600,26550,24536.19,6.07,0,2747,28516,27532,26466,25482,24416,28025,25975,54,7950,500,19110,50,1,10867617,2641,23.78,3.04,12,0.72,1022.00,7982.00,27450,20250404,-11.48,14620,20241120,66.21,27450,-11.48,20250404,16830,44.39,20250109,27450,-11.48,20250404,14620,66.21,20241120,2.21,Y,473980,500,54 억,,659544,N,N,3191,N,00,N
20250404,161217,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26550,950,2,3.71,12466770100,468907,245.43,26150,27450,25400,33250,17950,25600,26586.91,6.39,0,-35683,27700,26650,25200,24150,22700,27175,24675,54,7650,500,18430,50,1,10867617,2885,25.98,3.33,12,4.31,1022.00,7982.00,27450,20250404,-3.28,14620,20241120,81.60,27450,-3.28,20250404,16830,57.75,20250109,27450,-3.28,20250404,14620,81.60,20241120,2.23,Y,473980,500,54 억,,694539,N,N,3191,N,00,N
20250404,151231,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26400,800,2,3.12,12235020925,460148,240.85,26150,27450,25400,33250,17950,25600,26589.32,6.39,0,-35740,27700,26650,25200,24150,22700,27175,24675,54,7650,500,18430,50,1,10867617,2869,25.83,3.31,12,4.23,1022.00,7982.00,27450,20250404,-3.83,14620,20241120,80.57,27450,-3.83,20250404,16830,56.86,20250109,27450,-3.83,20250404,14620,80.57,20241120,2.23,Y,473980,500,54 억,,694539,N,N,1514,N,00,N
20250404,141234,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,26200,600,2,2.34,11083759425,416600,218.05,26150,27450,25400,33250,17950,25600,26605.28,6.39,0,-30635,27700,26650,25200,24150,22700,27175,24675,54,7650,500,18430,50,1,10867617,2847,25.64,3.28,12,3.83,1022.00,7982.00,27450,20250404,-4.55,14620,20241120,79.21,27450,-4.55,20250404,16830,55.67,20250109,27450,-4.55,20250404,14620,79.21,20241120,2.23,Y,473980,500,54 억,,694539,N,N,1514,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 161220 57 100.00 KOSDAQ 오락·문화 N N N N N 23950 -2600 5 -9.79 9391232200 391248 83.44 24650 25350 23050 34500 18600 26550 24003.30 6.07 0 -35553 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2603 23.43 3.00 12 3.60 1022.00 7982.00 27450 20250404 -12.75 14620 20241120 63.82 27450 -12.75 20250404 16830 42.31 20250109 27450 -12.75 20250404 14620 63.82 20241120 2.21 Y 473980 500 54 억 659544 N N 7418 N 00 N
3 20250407 151226 57 100.00 KOSDAQ 오락·문화 N N N N N 24250 -2300 5 -8.66 9204962250 383507 81.79 24650 25350 23050 34500 18600 26550 24002.07 6.07 0 -33146 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2635 23.73 3.04 12 3.53 1022.00 7982.00 27450 20250404 -11.66 14620 20241120 65.87 27450 -11.66 20250404 16830 44.09 20250109 27450 -11.66 20250404 14620 65.87 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
4 20250407 141224 57 100.00 KOSDAQ 오락·문화 N N N N N 24250 -2300 5 -8.66 8573683925 357453 76.23 24650 25350 23050 34500 18600 26550 23985.49 6.07 0 -25815 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2635 23.73 3.04 12 3.29 1022.00 7982.00 27450 20250404 -11.66 14620 20241120 65.87 27450 -11.66 20250404 16830 44.09 20250109 27450 -11.66 20250404 14620 65.87 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
5 20250407 131223 57 100.00 KOSDAQ 오락·문화 N N N N N 24300 -2250 5 -8.47 7846909000 327363 69.81 24650 25350 23050 34500 18600 26550 23970.05 6.07 0 -26650 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2641 23.78 3.04 12 3.01 1022.00 7982.00 27450 20250404 -11.48 14620 20241120 66.21 27450 -11.48 20250404 16830 44.39 20250109 27450 -11.48 20250404 14620 66.21 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
6 20250407 121219 57 100.00 KOSDAQ 오락·문화 N N N N N 24550 -2000 5 -7.53 7405893350 309325 65.97 24650 25350 23050 34500 18600 26550 23942.11 6.07 0 -27663 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2668 24.02 3.08 12 2.85 1022.00 7982.00 27450 20250404 -10.56 14620 20241120 67.92 27450 -10.56 20250404 16830 45.87 20250109 27450 -10.56 20250404 14620 67.92 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
7 20250407 111223 57 100.00 KOSDAQ 오락·문화 N N N N N 24450 -2100 5 -7.91 6890755550 288401 61.50 24650 25350 23050 34500 18600 26550 23892.97 6.07 0 -26939 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2657 23.92 3.06 12 2.65 1022.00 7982.00 27450 20250404 -10.93 14620 20241120 67.24 27450 -10.93 20250404 16830 45.28 20250109 27450 -10.93 20250404 14620 67.24 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
8 20250407 101223 57 100.00 KOSDAQ 오락·문화 N N N N N 23200 -3350 5 -12.62 5159860075 215801 46.02 24650 25350 23050 34500 18600 26550 23910.27 6.07 0 -25441 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2521 22.70 2.91 12 1.99 1022.00 7982.00 27450 20250404 -15.48 14620 20241120 58.69 27450 -15.48 20250404 16830 37.85 20250109 27450 -15.48 20250404 14620 58.69 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
9 20250407 091224 57 100.00 KOSDAQ 오락·문화 N N N N N 24300 -2250 5 -8.47 1932151075 78747 16.79 24650 25350 24000 34500 18600 26550 24536.19 6.07 0 2747 28516 27532 26466 25482 24416 28025 25975 54 7950 500 19110 50 1 10867617 2641 23.78 3.04 12 0.72 1022.00 7982.00 27450 20250404 -11.48 14620 20241120 66.21 27450 -11.48 20250404 16830 44.39 20250109 27450 -11.48 20250404 14620 66.21 20241120 2.21 Y 473980 500 54 억 659544 N N 3191 N 00 N
10 20250404 161217 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26550 950 2 3.71 12466770100 468907 245.43 26150 27450 25400 33250 17950 25600 26586.91 6.39 0 -35683 27700 26650 25200 24150 22700 27175 24675 54 7650 500 18430 50 1 10867617 2885 25.98 3.33 12 4.31 1022.00 7982.00 27450 20250404 -3.28 14620 20241120 81.60 27450 -3.28 20250404 16830 57.75 20250109 27450 -3.28 20250404 14620 81.60 20241120 2.23 Y 473980 500 54 억 694539 N N 3191 N 00 N
11 20250404 151231 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26400 800 2 3.12 12235020925 460148 240.85 26150 27450 25400 33250 17950 25600 26589.32 6.39 0 -35740 27700 26650 25200 24150 22700 27175 24675 54 7650 500 18430 50 1 10867617 2869 25.83 3.31 12 4.23 1022.00 7982.00 27450 20250404 -3.83 14620 20241120 80.57 27450 -3.83 20250404 16830 56.86 20250109 27450 -3.83 20250404 14620 80.57 20241120 2.23 Y 473980 500 54 억 694539 N N 1514 N 00 N
12 20250404 141234 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 26200 600 2 2.34 11083759425 416600 218.05 26150 27450 25400 33250 17950 25600 26605.28 6.39 0 -30635 27700 26650 25200 24150 22700 27175 24675 54 7650 500 18430 50 1 10867617 2847 25.64 3.28 12 3.83 1022.00 7982.00 27450 20250404 -4.55 14620 20241120 79.21 27450 -4.55 20250404 16830 55.67 20250109 27450 -4.55 20250404 14620 79.21 20241120 2.23 Y 473980 500 54 억 694539 N N 1514 N 00 N