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
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
20250422,161259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24950,-450,5,-1.77,1458199400,58694,67.22,24650,25375,24500,33000,17800,25400,24844.04,5.14,0,-405,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2711,24.41,3.13,12,0.54,1022.00,7982.00,27450,20250404,-9.11,14620,20241120,70.66,27450,-9.11,20250404,16830,48.25,20250109,27450,-9.11,20250404,14620,70.66,20241120,2.26,Y,473980,500,54 억,,559050,N,N,1092,N,00,N
20250422,151323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24750,-650,5,-2.56,1386135000,55794,63.90,24650,25375,24500,33000,17800,25400,24843.80,5.14,0,170,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2690,24.22,3.10,12,0.51,1022.00,7982.00,27450,20250404,-9.84,14620,20241120,69.29,27450,-9.84,20250404,16830,47.06,20250109,27450,-9.84,20250404,14620,69.29,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,141324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24850,-550,5,-2.17,1178703200,47421,54.31,24650,25375,24500,33000,17800,25400,24856.14,5.14,0,4132,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2701,24.32,3.11,12,0.44,1022.00,7982.00,27450,20250404,-9.47,14620,20241120,69.97,27450,-9.47,20250404,16830,47.65,20250109,27450,-9.47,20250404,14620,69.97,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,131320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25050,-350,5,-1.38,1018093100,40988,46.94,24650,25375,24500,33000,17800,25400,24838.81,5.14,0,3427,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2722,24.51,3.14,12,0.38,1022.00,7982.00,27450,20250404,-8.74,14620,20241120,71.34,27450,-8.74,20250404,16830,48.84,20250109,27450,-8.74,20250404,14620,71.34,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,121325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24900,-500,5,-1.97,736865800,29726,34.04,24650,25375,24500,33000,17800,25400,24788.60,5.14,0,-2900,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2706,24.36,3.12,12,0.27,1022.00,7982.00,27450,20250404,-9.29,14620,20241120,70.31,27450,-9.29,20250404,16830,47.95,20250109,27450,-9.29,20250404,14620,70.31,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,111322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25000,-400,5,-1.57,593717950,23972,27.45,24650,25375,24500,33000,17800,25400,24767.14,5.14,0,301,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2717,24.46,3.13,12,0.22,1022.00,7982.00,27450,20250404,-8.93,14620,20241120,71.00,27450,-8.93,20250404,16830,48.54,20250109,27450,-8.93,20250404,14620,71.00,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,101322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24750,-650,5,-2.56,473766775,19145,21.93,24650,25375,24500,33000,17800,25400,24746.24,5.14,0,1325,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2690,24.22,3.10,12,0.18,1022.00,7982.00,27450,20250404,-9.84,14620,20241120,69.29,27450,-9.84,20250404,16830,47.06,20250109,27450,-9.84,20250404,14620,69.29,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250422,091326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24850,-550,5,-2.17,117896775,4719,5.40,24650,25375,24650,33000,17800,25400,24983.42,5.14,0,2228,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2701,24.32,3.11,12,0.04,1022.00,7982.00,27450,20250404,-9.47,14620,20241120,69.97,27450,-9.47,20250404,16830,47.65,20250109,27450,-9.47,20250404,14620,69.97,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N
20250421,161255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25400,-100,5,-0.39,2207655950,87318,47.47,25800,26400,24700,33150,17850,25500,25282.94,5.15,0,-1229,27633,26566,25833,24766,24033,26200,24400,54,7650,500,18360,50,1,10867617,2760,24.85,3.18,12,0.80,1022.00,7982.00,27450,20250404,-7.47,14620,20241120,73.73,27450,-7.47,20250404,16830,50.92,20250109,27450,-7.47,20250404,14620,73.73,20241120,2.24,Y,473980,500,54 억,,559784,N,N,2075,N,00,N
20250421,151318,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25400,-100,5,-0.39,2101485325,83142,45.20,25800,26400,24700,33150,17850,25500,25275.86,5.15,0,-1518,27633,26566,25833,24766,24033,26200,24400,54,7650,500,18360,50,1,10867617,2760,24.85,3.18,12,0.77,1022.00,7982.00,27450,20250404,-7.47,14620,20241120,73.73,27450,-7.47,20250404,16830,50.92,20250109,27450,-7.47,20250404,14620,73.73,20241120,2.24,Y,473980,500,54 억,,559784,N,N,2033,N,00,N
20250421,141317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25450,-50,5,-0.20,1975119775,78151,42.48,25800,26400,24700,33150,17850,25500,25273.12,5.15,0,-1127,27633,26566,25833,24766,24033,26200,24400,54,7650,500,18360,50,1,10867617,2766,24.90,3.19,12,0.72,1022.00,7982.00,27450,20250404,-7.29,14620,20241120,74.08,27450,-7.29,20250404,16830,51.22,20250109,27450,-7.29,20250404,14620,74.08,20241120,2.24,Y,473980,500,54 억,,559784,N,N,2033,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 161259 57 100.00 KOSDAQ 오락·문화 N N N N N 24950 -450 5 -1.77 1458199400 58694 67.22 24650 25375 24500 33000 17800 25400 24844.04 5.14 0 -405 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2711 24.41 3.13 12 0.54 1022.00 7982.00 27450 20250404 -9.11 14620 20241120 70.66 27450 -9.11 20250404 16830 48.25 20250109 27450 -9.11 20250404 14620 70.66 20241120 2.26 Y 473980 500 54 억 559050 N N 1092 N 00 N
3 20250422 151323 57 100.00 KOSDAQ 오락·문화 N N N N N 24750 -650 5 -2.56 1386135000 55794 63.90 24650 25375 24500 33000 17800 25400 24843.80 5.14 0 170 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2690 24.22 3.10 12 0.51 1022.00 7982.00 27450 20250404 -9.84 14620 20241120 69.29 27450 -9.84 20250404 16830 47.06 20250109 27450 -9.84 20250404 14620 69.29 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
4 20250422 141324 57 100.00 KOSDAQ 오락·문화 N N N N N 24850 -550 5 -2.17 1178703200 47421 54.31 24650 25375 24500 33000 17800 25400 24856.14 5.14 0 4132 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2701 24.32 3.11 12 0.44 1022.00 7982.00 27450 20250404 -9.47 14620 20241120 69.97 27450 -9.47 20250404 16830 47.65 20250109 27450 -9.47 20250404 14620 69.97 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
5 20250422 131320 57 100.00 KOSDAQ 오락·문화 N N N N N 25050 -350 5 -1.38 1018093100 40988 46.94 24650 25375 24500 33000 17800 25400 24838.81 5.14 0 3427 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2722 24.51 3.14 12 0.38 1022.00 7982.00 27450 20250404 -8.74 14620 20241120 71.34 27450 -8.74 20250404 16830 48.84 20250109 27450 -8.74 20250404 14620 71.34 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
6 20250422 121325 57 100.00 KOSDAQ 오락·문화 N N N N N 24900 -500 5 -1.97 736865800 29726 34.04 24650 25375 24500 33000 17800 25400 24788.60 5.14 0 -2900 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2706 24.36 3.12 12 0.27 1022.00 7982.00 27450 20250404 -9.29 14620 20241120 70.31 27450 -9.29 20250404 16830 47.95 20250109 27450 -9.29 20250404 14620 70.31 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
7 20250422 111322 57 100.00 KOSDAQ 오락·문화 N N N N N 25000 -400 5 -1.57 593717950 23972 27.45 24650 25375 24500 33000 17800 25400 24767.14 5.14 0 301 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2717 24.46 3.13 12 0.22 1022.00 7982.00 27450 20250404 -8.93 14620 20241120 71.00 27450 -8.93 20250404 16830 48.54 20250109 27450 -8.93 20250404 14620 71.00 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
8 20250422 101322 57 100.00 KOSDAQ 오락·문화 N N N N N 24750 -650 5 -2.56 473766775 19145 21.93 24650 25375 24500 33000 17800 25400 24746.24 5.14 0 1325 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2690 24.22 3.10 12 0.18 1022.00 7982.00 27450 20250404 -9.84 14620 20241120 69.29 27450 -9.84 20250404 16830 47.06 20250109 27450 -9.84 20250404 14620 69.29 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
9 20250422 091326 57 100.00 KOSDAQ 오락·문화 N N N N N 24850 -550 5 -2.17 117896775 4719 5.40 24650 25375 24650 33000 17800 25400 24983.42 5.14 0 2228 27200 26300 25500 24600 23800 25900 24200 54 7600 500 18280 50 1 10867617 2701 24.32 3.11 12 0.04 1022.00 7982.00 27450 20250404 -9.47 14620 20241120 69.97 27450 -9.47 20250404 16830 47.65 20250109 27450 -9.47 20250404 14620 69.97 20241120 2.26 Y 473980 500 54 억 559050 N N 2075 N 00 N
10 20250421 161255 57 100.00 KOSDAQ 오락·문화 N N N N N 25400 -100 5 -0.39 2207655950 87318 47.47 25800 26400 24700 33150 17850 25500 25282.94 5.15 0 -1229 27633 26566 25833 24766 24033 26200 24400 54 7650 500 18360 50 1 10867617 2760 24.85 3.18 12 0.80 1022.00 7982.00 27450 20250404 -7.47 14620 20241120 73.73 27450 -7.47 20250404 16830 50.92 20250109 27450 -7.47 20250404 14620 73.73 20241120 2.24 Y 473980 500 54 억 559784 N N 2075 N 00 N
11 20250421 151318 57 100.00 KOSDAQ 오락·문화 N N N N N 25400 -100 5 -0.39 2101485325 83142 45.20 25800 26400 24700 33150 17850 25500 25275.86 5.15 0 -1518 27633 26566 25833 24766 24033 26200 24400 54 7650 500 18360 50 1 10867617 2760 24.85 3.18 12 0.77 1022.00 7982.00 27450 20250404 -7.47 14620 20241120 73.73 27450 -7.47 20250404 16830 50.92 20250109 27450 -7.47 20250404 14620 73.73 20241120 2.24 Y 473980 500 54 억 559784 N N 2033 N 00 N
12 20250421 141317 57 100.00 KOSDAQ 오락·문화 N N N N N 25450 -50 5 -0.20 1975119775 78151 42.48 25800 26400 24700 33150 17850 25500 25273.12 5.15 0 -1127 27633 26566 25833 24766 24033 26200 24400 54 7650 500 18360 50 1 10867617 2766 24.90 3.19 12 0.72 1022.00 7982.00 27450 20250404 -7.29 14620 20241120 74.08 27450 -7.29 20250404 16830 51.22 20250109 27450 -7.29 20250404 14620 74.08 20241120 2.24 Y 473980 500 54 억 559784 N N 2033 N 00 N