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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,5,2,0.10,548734036,110953,209.37,4950,5000,4905,6460,3480,4970,4945.64,0.00,0,142,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1217,-30.15,0.46,12,0.45,-165.00,10819.00,8100,20240411,-38.58,4670,20250411,6.53,8100,-38.58,20250102,4670,6.53,20250411,8100,-38.58,20250403,4670,6.53,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N
20250422,150511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,10,2,0.20,536757361,108546,204.83,4950,5000,4905,6460,3480,4970,4944.98,0.00,0,94,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1218,-30.18,0.46,12,0.44,-165.00,10819.00,8100,20240411,-38.52,4670,20250411,6.64,8100,-38.52,20250102,4670,6.64,20250411,8100,-38.52,20250403,4670,6.64,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,140511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-40,5,-0.80,407819224,82592,155.85,4950,5000,4905,6460,3480,4970,4937.76,0.00,0,4016,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1206,-29.88,0.46,12,0.34,-165.00,10819.00,8100,20240411,-39.14,4670,20250411,5.57,8100,-39.14,20250102,4670,5.57,20250411,8100,-39.14,20250403,4670,5.57,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,130509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4955,-15,5,-0.30,374857194,75927,143.28,4950,5000,4905,6460,3480,4970,4937.07,0.00,0,1699,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1212,-30.03,0.46,12,0.31,-165.00,10819.00,8100,20240411,-38.83,4670,20250411,6.10,8100,-38.83,20250102,4670,6.10,20250411,8100,-38.83,20250403,4670,6.10,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,120510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4945,-25,5,-0.50,285243445,57792,109.06,4950,5000,4905,6460,3480,4970,4935.69,0.00,0,-802,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1209,-29.97,0.46,12,0.24,-165.00,10819.00,8100,20240411,-38.95,4670,20250411,5.89,8100,-38.95,20250102,4670,5.89,20250411,8100,-38.95,20250403,4670,5.89,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,110510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4935,-35,5,-0.70,236005950,47817,90.23,4950,5000,4905,6460,3480,4970,4935.61,0.00,0,2436,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1207,-29.91,0.46,12,0.20,-165.00,10819.00,8100,20240411,-39.07,4670,20250411,5.67,8100,-39.07,20250102,4670,5.67,20250411,8100,-39.07,20250403,4670,5.67,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,100510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4920,-50,5,-1.01,144086985,29130,54.97,4950,5000,4920,6460,3480,4970,4946.34,0.00,0,3875,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1203,-29.82,0.45,12,0.12,-165.00,10819.00,8100,20240411,-39.26,4670,20250411,5.35,8100,-39.26,20250102,4670,5.35,20250411,8100,-39.26,20250403,4670,5.35,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250422,090511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4965,-5,5,-0.10,10319385,2082,3.93,4950,5000,4950,6460,3480,4970,4956.48,0.00,0,-208,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1214,-30.09,0.46,12,0.01,-165.00,10819.00,8100,20240411,-38.70,4670,20250411,6.32,8100,-38.70,20250102,4670,6.32,20250411,8100,-38.70,20250403,4670,6.32,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250421,160500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4970,-70,5,-1.39,261958309,52582,67.15,5050,5070,4950,6550,3530,5040,4981.90,0.00,0,-678,5090,5065,5015,4990,4940,5077,5002,1223,1510,5000,3520,5,1,24453930,1215,-30.12,0.46,12,0.22,-165.00,10819.00,8100,20240409,-38.64,4670,20250411,6.42,8100,-38.64,20250102,4670,6.42,20250411,8100,-38.64,20250403,4670,6.42,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,9,N,00,N
20250421,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,-65,5,-1.29,248524878,49880,63.70,5050,5070,4950,6550,3530,5040,4982.46,0.00,0,-597,5090,5065,5015,4990,4940,5077,5002,1223,1510,5000,3520,5,1,24453930,1217,-30.15,0.46,12,0.20,-165.00,10819.00,8100,20240409,-38.58,4670,20250411,6.53,8100,-38.58,20250102,4670,6.53,20250411,8100,-38.58,20250403,4670,6.53,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,9,N,00,N
20250421,140510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,-50,5,-0.99,223983978,44944,57.39,5050,5070,4950,6550,3530,5040,4983.62,0.00,0,-133,5090,5065,5015,4990,4940,5077,5002,1223,1510,5000,3520,5,1,24453930,1220,-30.24,0.46,12,0.18,-165.00,10819.00,8100,20240409,-38.40,4670,20250411,6.85,8100,-38.40,20250102,4670,6.85,20250411,8100,-38.40,20250403,4670,6.85,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,9,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 20250422 160503 57 100.00 KOSDAQ 오락·문화 N N N N N 4975 5 2 0.10 548734036 110953 209.37 4950 5000 4905 6460 3480 4970 4945.64 0.00 0 142 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1217 -30.15 0.46 12 0.45 -165.00 10819.00 8100 20240411 -38.58 4670 20250411 6.53 8100 -38.58 20250102 4670 6.53 20250411 8100 -38.58 20250403 4670 6.53 20250411 0.05 Y 047820 5000 1222 억 0 N N 26096 N 00 N
3 20250422 150511 57 100.00 KOSDAQ 오락·문화 N N N N N 4980 10 2 0.20 536757361 108546 204.83 4950 5000 4905 6460 3480 4970 4944.98 0.00 0 94 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1218 -30.18 0.46 12 0.44 -165.00 10819.00 8100 20240411 -38.52 4670 20250411 6.64 8100 -38.52 20250102 4670 6.64 20250411 8100 -38.52 20250403 4670 6.64 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
4 20250422 140511 57 100.00 KOSDAQ 오락·문화 N N N N N 4930 -40 5 -0.80 407819224 82592 155.85 4950 5000 4905 6460 3480 4970 4937.76 0.00 0 4016 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1206 -29.88 0.46 12 0.34 -165.00 10819.00 8100 20240411 -39.14 4670 20250411 5.57 8100 -39.14 20250102 4670 5.57 20250411 8100 -39.14 20250403 4670 5.57 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
5 20250422 130509 57 100.00 KOSDAQ 오락·문화 N N N N N 4955 -15 5 -0.30 374857194 75927 143.28 4950 5000 4905 6460 3480 4970 4937.07 0.00 0 1699 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1212 -30.03 0.46 12 0.31 -165.00 10819.00 8100 20240411 -38.83 4670 20250411 6.10 8100 -38.83 20250102 4670 6.10 20250411 8100 -38.83 20250403 4670 6.10 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
6 20250422 120510 57 100.00 KOSDAQ 오락·문화 N N N N N 4945 -25 5 -0.50 285243445 57792 109.06 4950 5000 4905 6460 3480 4970 4935.69 0.00 0 -802 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1209 -29.97 0.46 12 0.24 -165.00 10819.00 8100 20240411 -38.95 4670 20250411 5.89 8100 -38.95 20250102 4670 5.89 20250411 8100 -38.95 20250403 4670 5.89 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
7 20250422 110510 57 100.00 KOSDAQ 오락·문화 N N N N N 4935 -35 5 -0.70 236005950 47817 90.23 4950 5000 4905 6460 3480 4970 4935.61 0.00 0 2436 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1207 -29.91 0.46 12 0.20 -165.00 10819.00 8100 20240411 -39.07 4670 20250411 5.67 8100 -39.07 20250102 4670 5.67 20250411 8100 -39.07 20250403 4670 5.67 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
8 20250422 100510 57 100.00 KOSDAQ 오락·문화 N N N N N 4920 -50 5 -1.01 144086985 29130 54.97 4950 5000 4920 6460 3480 4970 4946.34 0.00 0 3875 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1203 -29.82 0.45 12 0.12 -165.00 10819.00 8100 20240411 -39.26 4670 20250411 5.35 8100 -39.26 20250102 4670 5.35 20250411 8100 -39.26 20250403 4670 5.35 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
9 20250422 090511 57 100.00 KOSDAQ 오락·문화 N N N N N 4965 -5 5 -0.10 10319385 2082 3.93 4950 5000 4950 6460 3480 4970 4956.48 0.00 0 -208 5116 5042 4996 4922 4876 5020 4900 1223 1490 5000 3470 5 1 24453930 1214 -30.09 0.46 12 0.01 -165.00 10819.00 8100 20240411 -38.70 4670 20250411 6.32 8100 -38.70 20250102 4670 6.32 20250411 8100 -38.70 20250403 4670 6.32 20250411 0.05 Y 047820 5000 1222 억 0 N N 0 N 00 N
10 20250421 160500 57 100.00 KOSDAQ 오락·문화 N N N N N 4970 -70 5 -1.39 261958309 52582 67.15 5050 5070 4950 6550 3530 5040 4981.90 0.00 0 -678 5090 5065 5015 4990 4940 5077 5002 1223 1510 5000 3520 5 1 24453930 1215 -30.12 0.46 12 0.22 -165.00 10819.00 8100 20240409 -38.64 4670 20250411 6.42 8100 -38.64 20250102 4670 6.42 20250411 8100 -38.64 20250403 4670 6.42 20250411 0.05 Y 047820 5000 1222 억 0 N N 9 N 00 N
11 20250421 150508 57 100.00 KOSDAQ 오락·문화 N N N N N 4975 -65 5 -1.29 248524878 49880 63.70 5050 5070 4950 6550 3530 5040 4982.46 0.00 0 -597 5090 5065 5015 4990 4940 5077 5002 1223 1510 5000 3520 5 1 24453930 1217 -30.15 0.46 12 0.20 -165.00 10819.00 8100 20240409 -38.58 4670 20250411 6.53 8100 -38.58 20250102 4670 6.53 20250411 8100 -38.58 20250403 4670 6.53 20250411 0.05 Y 047820 5000 1222 억 0 N N 9 N 00 N
12 20250421 140510 57 100.00 KOSDAQ 오락·문화 N N N N N 4990 -50 5 -0.99 223983978 44944 57.39 5050 5070 4950 6550 3530 5040 4983.62 0.00 0 -133 5090 5065 5015 4990 4940 5077 5002 1223 1510 5000 3520 5 1 24453930 1220 -30.24 0.46 12 0.18 -165.00 10819.00 8100 20240409 -38.40 4670 20250411 6.85 8100 -38.40 20250102 4670 6.85 20250411 8100 -38.40 20250403 4670 6.85 20250411 0.05 Y 047820 5000 1222 억 0 N N 9 N 00 N