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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,185,2,3.82,887199802,176997,77.50,4840,5130,4800,6290,3395,4845,5012.73,0.00,0,4768,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,10,1,24453930,1230,-30.48,0.46,12,0.72,-165.00,10819.00,8100,20240402,-37.90,4670,20250411,7.71,8100,-37.90,20250102,4670,7.71,20250411,8100,-37.90,20250403,4670,7.71,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,96,N,00,N
20250414,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,175,2,3.61,857125157,170992,74.87,4840,5130,4800,6290,3395,4845,5012.88,0.00,0,4862,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,10,1,24453930,1228,-30.42,0.46,12,0.70,-165.00,10819.00,8100,20240402,-38.02,4670,20250411,7.49,8100,-38.02,20250102,4670,7.49,20250411,8100,-38.02,20250403,4670,7.49,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250414,140502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,135,2,2.79,794094787,158385,69.35,4840,5130,4800,6290,3395,4845,5013.94,0.00,0,5024,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,5,1,24453930,1218,-30.18,0.46,12,0.65,-165.00,10819.00,8100,20240402,-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,174,N,00,N
20250414,130502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,150,2,3.10,747553735,149064,65.27,4840,5130,4800,6290,3395,4845,5015.24,0.00,0,5046,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,5,1,24453930,1221,-30.27,0.46,12,0.61,-165.00,10819.00,8100,20240402,-38.33,4670,20250411,6.96,8100,-38.33,20250102,4670,6.96,20250411,8100,-38.33,20250403,4670,6.96,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250414,120504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4985,140,2,2.89,693448195,138219,60.52,4840,5130,4800,6290,3395,4845,5017.31,0.00,0,4995,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,5,1,24453930,1219,-30.21,0.46,12,0.57,-165.00,10819.00,8100,20240402,-38.46,4670,20250411,6.75,8100,-38.46,20250102,4670,6.75,20250411,8100,-38.46,20250403,4670,6.75,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250414,110501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,185,2,3.82,602779615,120018,52.55,4840,5130,4800,6290,3395,4845,5022.74,0.00,0,2607,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,10,1,24453930,1230,-30.48,0.46,12,0.49,-165.00,10819.00,8100,20240402,-37.90,4670,20250411,7.71,8100,-37.90,20250102,4670,7.71,20250411,8100,-37.90,20250403,4670,7.71,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250414,100503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,185,2,3.82,492243590,97971,42.90,4840,5130,4800,6290,3395,4845,5024.80,0.00,0,6189,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,10,1,24453930,1230,-30.48,0.46,12,0.40,-165.00,10819.00,8100,20240402,-37.90,4670,20250411,7.71,8100,-37.90,20250102,4670,7.71,20250411,8100,-37.90,20250403,4670,7.71,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250414,090503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4805,-40,5,-0.83,26661375,5527,2.42,4840,4840,4800,6290,3395,4845,4822.94,0.00,0,-1168,5068,4956,4813,4701,4558,5012,4757,1223,1445,5000,3390,5,1,24453930,1175,-29.12,0.44,12,0.02,-165.00,10819.00,8100,20240402,-40.68,4670,20250411,2.89,8100,-40.68,20250102,4670,2.89,20250411,8100,-40.68,20250403,4670,2.89,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250411,160458,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4845,35,2,0.73,1086531638,227698,135.22,4745,4925,4670,6250,3370,4810,4771.74,0.00,0,-786,5106,4957,4881,4732,4656,4920,4695,1223,1440,5000,3360,5,1,24453930,1185,-29.36,0.45,12,0.93,-165.00,10819.00,8100,20240401,-40.19,4670,20250411,3.75,8100,-40.19,20250102,4670,3.75,20250411,8100,-40.19,20250403,4670,3.75,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,174,N,00,N
20250411,150501,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4835,25,2,0.52,1008215358,211508,125.60,4745,4925,4670,6250,3370,4810,4766.79,0.00,0,1628,5106,4957,4881,4732,4656,4920,4695,1223,1440,5000,3360,5,1,24453930,1182,-29.30,0.45,12,0.86,-165.00,10819.00,8100,20240401,-40.31,4670,20250411,3.53,8100,-40.31,20250102,4670,3.53,20250411,8100,-40.31,20250403,4670,3.53,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,113,N,00,N
20250411,140501,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4880,70,2,1.46,932824743,195884,116.32,4745,4925,4670,6250,3370,4810,4762.13,0.00,0,-417,5106,4957,4881,4732,4656,4920,4695,1223,1440,5000,3360,5,1,24453930,1193,-29.58,0.45,12,0.80,-165.00,10819.00,8100,20240401,-39.75,4670,20250411,4.50,8100,-39.75,20250102,4670,4.50,20250411,8100,-39.75,20250403,4670,4.50,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,113,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 20250414 160500 57 100.00 KOSDAQ 오락·문화 N N N N N 5030 185 2 3.82 887199802 176997 77.50 4840 5130 4800 6290 3395 4845 5012.73 0.00 0 4768 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 10 1 24453930 1230 -30.48 0.46 12 0.72 -165.00 10819.00 8100 20240402 -37.90 4670 20250411 7.71 8100 -37.90 20250102 4670 7.71 20250411 8100 -37.90 20250403 4670 7.71 20250411 0.05 Y 047820 5000 1222 억 0 N N 96 N 00 N
3 20250414 150503 57 100.00 KOSDAQ 오락·문화 N N N N N 5020 175 2 3.61 857125157 170992 74.87 4840 5130 4800 6290 3395 4845 5012.88 0.00 0 4862 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 10 1 24453930 1228 -30.42 0.46 12 0.70 -165.00 10819.00 8100 20240402 -38.02 4670 20250411 7.49 8100 -38.02 20250102 4670 7.49 20250411 8100 -38.02 20250403 4670 7.49 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
4 20250414 140502 57 100.00 KOSDAQ 오락·문화 N N N N N 4980 135 2 2.79 794094787 158385 69.35 4840 5130 4800 6290 3395 4845 5013.94 0.00 0 5024 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 5 1 24453930 1218 -30.18 0.46 12 0.65 -165.00 10819.00 8100 20240402 -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 174 N 00 N
5 20250414 130502 57 100.00 KOSDAQ 오락·문화 N N N N N 4995 150 2 3.10 747553735 149064 65.27 4840 5130 4800 6290 3395 4845 5015.24 0.00 0 5046 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 5 1 24453930 1221 -30.27 0.46 12 0.61 -165.00 10819.00 8100 20240402 -38.33 4670 20250411 6.96 8100 -38.33 20250102 4670 6.96 20250411 8100 -38.33 20250403 4670 6.96 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
6 20250414 120504 57 100.00 KOSDAQ 오락·문화 N N N N N 4985 140 2 2.89 693448195 138219 60.52 4840 5130 4800 6290 3395 4845 5017.31 0.00 0 4995 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 5 1 24453930 1219 -30.21 0.46 12 0.57 -165.00 10819.00 8100 20240402 -38.46 4670 20250411 6.75 8100 -38.46 20250102 4670 6.75 20250411 8100 -38.46 20250403 4670 6.75 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
7 20250414 110501 57 100.00 KOSDAQ 오락·문화 N N N N N 5030 185 2 3.82 602779615 120018 52.55 4840 5130 4800 6290 3395 4845 5022.74 0.00 0 2607 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 10 1 24453930 1230 -30.48 0.46 12 0.49 -165.00 10819.00 8100 20240402 -37.90 4670 20250411 7.71 8100 -37.90 20250102 4670 7.71 20250411 8100 -37.90 20250403 4670 7.71 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
8 20250414 100503 57 100.00 KOSDAQ 오락·문화 N N N N N 5030 185 2 3.82 492243590 97971 42.90 4840 5130 4800 6290 3395 4845 5024.80 0.00 0 6189 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 10 1 24453930 1230 -30.48 0.46 12 0.40 -165.00 10819.00 8100 20240402 -37.90 4670 20250411 7.71 8100 -37.90 20250102 4670 7.71 20250411 8100 -37.90 20250403 4670 7.71 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
9 20250414 090503 57 100.00 KOSDAQ 오락·문화 N N N N N 4805 -40 5 -0.83 26661375 5527 2.42 4840 4840 4800 6290 3395 4845 4822.94 0.00 0 -1168 5068 4956 4813 4701 4558 5012 4757 1223 1445 5000 3390 5 1 24453930 1175 -29.12 0.44 12 0.02 -165.00 10819.00 8100 20240402 -40.68 4670 20250411 2.89 8100 -40.68 20250102 4670 2.89 20250411 8100 -40.68 20250403 4670 2.89 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
10 20250411 160458 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4845 35 2 0.73 1086531638 227698 135.22 4745 4925 4670 6250 3370 4810 4771.74 0.00 0 -786 5106 4957 4881 4732 4656 4920 4695 1223 1440 5000 3360 5 1 24453930 1185 -29.36 0.45 12 0.93 -165.00 10819.00 8100 20240401 -40.19 4670 20250411 3.75 8100 -40.19 20250102 4670 3.75 20250411 8100 -40.19 20250403 4670 3.75 20250411 0.05 Y 047820 5000 1222 억 0 N N 174 N 00 N
11 20250411 150501 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4835 25 2 0.52 1008215358 211508 125.60 4745 4925 4670 6250 3370 4810 4766.79 0.00 0 1628 5106 4957 4881 4732 4656 4920 4695 1223 1440 5000 3360 5 1 24453930 1182 -29.30 0.45 12 0.86 -165.00 10819.00 8100 20240401 -40.31 4670 20250411 3.53 8100 -40.31 20250102 4670 3.53 20250411 8100 -40.31 20250403 4670 3.53 20250411 0.05 Y 047820 5000 1222 억 0 N N 113 N 00 N
12 20250411 140501 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4880 70 2 1.46 932824743 195884 116.32 4745 4925 4670 6250 3370 4810 4762.13 0.00 0 -417 5106 4957 4881 4732 4656 4920 4695 1223 1440 5000 3360 5 1 24453930 1193 -29.58 0.45 12 0.80 -165.00 10819.00 8100 20240401 -39.75 4670 20250411 4.50 8100 -39.75 20250102 4670 4.50 20250411 8100 -39.75 20250403 4670 4.50 20250411 0.05 Y 047820 5000 1222 억 0 N N 113 N 00 N