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
054780/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
20250422,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,215408137,49318,135.25,4410,4445,4280,5730,3090,4410,4367.74,7.68,0,-1231,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,855,-7.78,2.03,12,0.25,-562.00,2158.00,7750,20240510,-43.55,3600,20250409,21.53,5500,-20.45,20250221,3600,21.53,20250409,7750,-43.55,20240510,3600,21.53,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,7934,N,00,N
20250422,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-45,5,-1.02,208126192,47652,130.69,4410,4445,4280,5730,3090,4410,4367.63,7.68,0,-1315,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,853,-7.77,2.02,12,0.24,-562.00,2158.00,7750,20240510,-43.68,3600,20250409,21.25,5500,-20.64,20250221,3600,21.25,20250409,7750,-43.68,20240510,3600,21.25,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4395,-15,5,-0.34,168121552,38505,105.60,4410,4445,4280,5730,3090,4410,4366.23,7.68,0,-1469,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,859,-7.82,2.04,12,0.20,-562.00,2158.00,7750,20240510,-43.29,3600,20250409,22.08,5500,-20.09,20250221,3600,22.08,20250409,7750,-43.29,20240510,3600,22.08,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4325,-85,5,-1.93,121110297,27772,76.16,4410,4445,4280,5730,3090,4410,4360.88,7.68,0,-39,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,845,-7.70,2.00,12,0.14,-562.00,2158.00,7750,20240510,-44.19,3600,20250409,20.14,5500,-21.36,20250221,3600,20.14,20250409,7750,-44.19,20240510,3600,20.14,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,120538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,-70,5,-1.59,99983662,22882,62.75,4410,4445,4280,5730,3090,4410,4369.53,7.68,0,-456,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,848,-7.72,2.01,12,0.12,-562.00,2158.00,7750,20240510,-44.00,3600,20250409,20.56,5500,-21.09,20250221,3600,20.56,20250409,7750,-44.00,20240510,3600,20.56,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,110537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,-30,5,-0.68,87649292,20041,54.96,4410,4445,4280,5730,3090,4410,4373.50,7.68,0,-4,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,856,-7.79,2.03,12,0.10,-562.00,2158.00,7750,20240510,-43.48,3600,20250409,21.67,5500,-20.36,20250221,3600,21.67,20250409,7750,-43.48,20240510,3600,21.67,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,100537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4360,-50,5,-1.13,33303677,7667,21.03,4410,4445,4280,5730,3090,4410,4343.77,7.68,0,1670,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,852,-7.76,2.02,12,0.04,-562.00,2158.00,7750,20240510,-43.74,3600,20250409,21.11,5500,-20.73,20250221,3600,21.11,20250409,7750,-43.74,20240510,3600,21.11,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250422,090538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,25,2,0.57,4652545,1053,2.89,4410,4445,4390,5730,3090,4410,4418.37,7.68,0,-785,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,867,-7.89,2.06,12,0.01,-562.00,2158.00,7750,20240510,-42.77,3600,20250409,23.19,5500,-19.36,20250221,3600,23.19,20250409,7750,-42.77,20240510,3600,23.19,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N
20250421,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,-55,5,-1.23,158088010,35843,56.89,4405,4480,4280,5800,3130,4465,4410.57,7.65,0,6130,4725,4595,4450,4320,4175,4522,4247,98,1335,500,3120,5,1,19547793,862,-7.85,2.04,12,0.18,-562.00,2158.00,7750,20240510,-43.10,3600,20250409,22.50,5500,-19.82,20250221,3600,22.50,20250409,7750,-43.10,20240510,3600,22.50,20250409,2.37,Y,054780,500,97 억,,1495810,N,N,64,N,00,N
20250421,150535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4425,-40,5,-0.90,150837940,34199,54.28,4405,4480,4280,5800,3130,4465,4410.60,7.65,0,5779,4725,4595,4450,4320,4175,4522,4247,98,1335,500,3120,5,1,19547793,865,-7.87,2.05,12,0.17,-562.00,2158.00,7750,20240510,-42.90,3600,20250409,22.92,5500,-19.55,20250221,3600,22.92,20250409,7750,-42.90,20240510,3600,22.92,20250409,2.37,Y,054780,500,97 억,,1495810,N,N,427,N,00,N
20250421,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4405,-60,5,-1.34,131916255,29906,47.47,4405,4480,4280,5800,3130,4465,4411.03,7.65,0,4047,4725,4595,4450,4320,4175,4522,4247,98,1335,500,3120,5,1,19547793,861,-7.84,2.04,12,0.15,-562.00,2158.00,7750,20240510,-43.16,3600,20250409,22.36,5500,-19.91,20250221,3600,22.36,20250409,7750,-43.16,20240510,3600,22.36,20250409,2.37,Y,054780,500,97 억,,1495810,N,N,427,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 160529 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 -35 5 -0.79 215408137 49318 135.25 4410 4445 4280 5730 3090 4410 4367.74 7.68 0 -1231 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 855 -7.78 2.03 12 0.25 -562.00 2158.00 7750 20240510 -43.55 3600 20250409 21.53 5500 -20.45 20250221 3600 21.53 20250409 7750 -43.55 20240510 3600 21.53 20250409 2.32 Y 054780 500 97 억 1501961 N N 7934 N 00 N
3 20250422 150539 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 -45 5 -1.02 208126192 47652 130.69 4410 4445 4280 5730 3090 4410 4367.63 7.68 0 -1315 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 853 -7.77 2.02 12 0.24 -562.00 2158.00 7750 20240510 -43.68 3600 20250409 21.25 5500 -20.64 20250221 3600 21.25 20250409 7750 -43.68 20240510 3600 21.25 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
4 20250422 140538 57 100.00 KOSDAQ 오락·문화 N N N N N 4395 -15 5 -0.34 168121552 38505 105.60 4410 4445 4280 5730 3090 4410 4366.23 7.68 0 -1469 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 859 -7.82 2.04 12 0.20 -562.00 2158.00 7750 20240510 -43.29 3600 20250409 22.08 5500 -20.09 20250221 3600 22.08 20250409 7750 -43.29 20240510 3600 22.08 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
5 20250422 130536 57 100.00 KOSDAQ 오락·문화 N N N N N 4325 -85 5 -1.93 121110297 27772 76.16 4410 4445 4280 5730 3090 4410 4360.88 7.68 0 -39 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 845 -7.70 2.00 12 0.14 -562.00 2158.00 7750 20240510 -44.19 3600 20250409 20.14 5500 -21.36 20250221 3600 20.14 20250409 7750 -44.19 20240510 3600 20.14 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
6 20250422 120538 57 100.00 KOSDAQ 오락·문화 N N N N N 4340 -70 5 -1.59 99983662 22882 62.75 4410 4445 4280 5730 3090 4410 4369.53 7.68 0 -456 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 848 -7.72 2.01 12 0.12 -562.00 2158.00 7750 20240510 -44.00 3600 20250409 20.56 5500 -21.09 20250221 3600 20.56 20250409 7750 -44.00 20240510 3600 20.56 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
7 20250422 110537 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 -30 5 -0.68 87649292 20041 54.96 4410 4445 4280 5730 3090 4410 4373.50 7.68 0 -4 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 856 -7.79 2.03 12 0.10 -562.00 2158.00 7750 20240510 -43.48 3600 20250409 21.67 5500 -20.36 20250221 3600 21.67 20250409 7750 -43.48 20240510 3600 21.67 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
8 20250422 100537 57 100.00 KOSDAQ 오락·문화 N N N N N 4360 -50 5 -1.13 33303677 7667 21.03 4410 4445 4280 5730 3090 4410 4343.77 7.68 0 1670 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 852 -7.76 2.02 12 0.04 -562.00 2158.00 7750 20240510 -43.74 3600 20250409 21.11 5500 -20.73 20250221 3600 21.11 20250409 7750 -43.74 20240510 3600 21.11 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
9 20250422 090538 57 100.00 KOSDAQ 오락·문화 N N N N N 4435 25 2 0.57 4652545 1053 2.89 4410 4445 4390 5730 3090 4410 4418.37 7.68 0 -785 4590 4500 4390 4300 4190 4545 4345 98 1320 500 3080 5 1 19547793 867 -7.89 2.06 12 0.01 -562.00 2158.00 7750 20240510 -42.77 3600 20250409 23.19 5500 -19.36 20250221 3600 23.19 20250409 7750 -42.77 20240510 3600 23.19 20250409 2.32 Y 054780 500 97 억 1501961 N N 64 N 00 N
10 20250421 160526 57 100.00 KOSDAQ 오락·문화 N N N N N 4410 -55 5 -1.23 158088010 35843 56.89 4405 4480 4280 5800 3130 4465 4410.57 7.65 0 6130 4725 4595 4450 4320 4175 4522 4247 98 1335 500 3120 5 1 19547793 862 -7.85 2.04 12 0.18 -562.00 2158.00 7750 20240510 -43.10 3600 20250409 22.50 5500 -19.82 20250221 3600 22.50 20250409 7750 -43.10 20240510 3600 22.50 20250409 2.37 Y 054780 500 97 억 1495810 N N 64 N 00 N
11 20250421 150535 57 100.00 KOSDAQ 오락·문화 N N N N N 4425 -40 5 -0.90 150837940 34199 54.28 4405 4480 4280 5800 3130 4465 4410.60 7.65 0 5779 4725 4595 4450 4320 4175 4522 4247 98 1335 500 3120 5 1 19547793 865 -7.87 2.05 12 0.17 -562.00 2158.00 7750 20240510 -42.90 3600 20250409 22.92 5500 -19.55 20250221 3600 22.92 20250409 7750 -42.90 20240510 3600 22.92 20250409 2.37 Y 054780 500 97 억 1495810 N N 427 N 00 N
12 20250421 140536 57 100.00 KOSDAQ 오락·문화 N N N N N 4405 -60 5 -1.34 131916255 29906 47.47 4405 4480 4280 5800 3130 4465 4411.03 7.65 0 4047 4725 4595 4450 4320 4175 4522 4247 98 1335 500 3120 5 1 19547793 861 -7.84 2.04 12 0.15 -562.00 2158.00 7750 20240510 -43.16 3600 20250409 22.36 5500 -19.91 20250221 3600 22.36 20250409 7750 -43.16 20240510 3600 22.36 20250409 2.37 Y 054780 500 97 억 1495810 N N 427 N 00 N