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
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
20250414,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23950,-400,5,-1.64,2344197700,97997,92.19,24350,24450,23100,31650,17050,24350,23921.08,5.84,0,-13387,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2603,23.43,3.00,12,0.90,1022.00,7982.00,27450,20250404,-12.75,14620,20241120,63.82,27450,-12.75,20250404,16830,42.31,20250109,27450,-12.75,20250404,14620,63.82,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2242,N,00,N
20250414,151304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23950,-400,5,-1.64,2273028250,95029,89.40,24350,24450,23100,31650,17050,24350,23919.31,5.84,0,-12433,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2603,23.43,3.00,12,0.87,1022.00,7982.00,27450,20250404,-12.75,14620,20241120,63.82,27450,-12.75,20250404,16830,42.31,20250109,27450,-12.75,20250404,14620,63.82,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,141304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24000,-350,5,-1.44,2035260300,85135,80.09,24350,24450,23100,31650,17050,24350,23906.27,5.84,0,-10308,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2608,23.48,3.01,12,0.78,1022.00,7982.00,27450,20250404,-12.57,14620,20241120,64.16,27450,-12.57,20250404,16830,42.60,20250109,27450,-12.57,20250404,14620,64.16,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,131301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24200,-150,5,-0.62,1837618750,76920,72.36,24350,24450,23100,31650,17050,24350,23890.00,5.84,0,-7996,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2630,23.68,3.03,12,0.71,1022.00,7982.00,27450,20250404,-11.84,14620,20241120,65.53,27450,-11.84,20250404,16830,43.79,20250109,27450,-11.84,20250404,14620,65.53,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,121304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24350,0,3,0.00,1636464700,68654,64.58,24350,24350,23100,31650,17050,24350,23836.41,5.84,0,-3861,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2646,23.83,3.05,12,0.63,1022.00,7982.00,27450,20250404,-11.29,14620,20241120,66.55,27450,-11.29,20250404,16830,44.68,20250109,27450,-11.29,20250404,14620,66.55,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,111257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24050,-300,5,-1.23,1450065750,60942,57.33,24350,24350,23100,31650,17050,24350,23794.19,5.84,0,-4420,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2614,23.53,3.01,12,0.56,1022.00,7982.00,27450,20250404,-12.39,14620,20241120,64.50,27450,-12.39,20250404,16830,42.90,20250109,27450,-12.39,20250404,14620,64.50,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,101300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23600,-750,5,-3.08,978396150,41253,38.81,24350,24350,23100,31650,17050,24350,23716.97,5.84,0,939,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2565,23.09,2.96,12,0.38,1022.00,7982.00,27450,20250404,-14.03,14620,20241120,61.42,27450,-14.03,20250404,16830,40.23,20250109,27450,-14.03,20250404,14620,61.42,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250414,091301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23750,-600,5,-2.46,618853000,26188,24.64,24350,24350,23100,31650,17050,24350,23631.17,5.84,0,-49,25516,24932,24316,23732,23116,25225,24025,54,7300,500,17530,50,1,10867617,2581,23.24,2.98,12,0.24,1022.00,7982.00,27450,20250404,-13.48,14620,20241120,62.45,27450,-13.48,20250404,16830,41.12,20250109,27450,-13.48,20250404,14620,62.45,20241120,1.94,Y,473980,500,54 억,,634417,N,N,2666,N,00,N
20250411,161247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24350,-350,5,-1.42,2572545550,106301,47.69,24000,24900,23700,32100,17300,24700,24199.86,5.99,0,-24151,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2646,23.83,3.05,12,0.98,1022.00,7982.00,27450,20250404,-11.29,14620,20241120,66.55,27450,-11.29,20250404,16830,44.68,20250109,27450,-11.29,20250404,14620,66.55,20241120,2.09,Y,473980,500,54 억,,651471,N,N,2666,N,00,N
20250411,151259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24150,-550,5,-2.23,2444162650,101010,45.32,24000,24900,23700,32100,17300,24700,24196.74,5.99,0,-22046,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2625,23.63,3.03,12,0.93,1022.00,7982.00,27450,20250404,-12.02,14620,20241120,65.18,27450,-12.02,20250404,16830,43.49,20250109,27450,-12.02,20250404,14620,65.18,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,N,00,N
20250411,141257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24100,-600,5,-2.43,2089373400,86225,38.68,24000,24900,23700,32100,17300,24700,24231.10,5.99,0,-10379,25900,25300,24100,23500,22300,25600,23800,54,7400,500,17780,50,1,10867617,2619,23.58,3.02,12,0.79,1022.00,7982.00,27450,20250404,-12.20,14620,20241120,64.84,27450,-12.20,20250404,16830,43.20,20250109,27450,-12.20,20250404,14620,64.84,20241120,2.09,Y,473980,500,54 억,,651471,N,N,3681,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 161253 57 100.00 KOSDAQ 오락·문화 N N N N N 23950 -400 5 -1.64 2344197700 97997 92.19 24350 24450 23100 31650 17050 24350 23921.08 5.84 0 -13387 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2603 23.43 3.00 12 0.90 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 1.94 Y 473980 500 54 억 634417 N N 2242 N 00 N
3 20250414 151304 57 100.00 KOSDAQ 오락·문화 N N N N N 23950 -400 5 -1.64 2273028250 95029 89.40 24350 24450 23100 31650 17050 24350 23919.31 5.84 0 -12433 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2603 23.43 3.00 12 0.87 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 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
4 20250414 141304 57 100.00 KOSDAQ 오락·문화 N N N N N 24000 -350 5 -1.44 2035260300 85135 80.09 24350 24450 23100 31650 17050 24350 23906.27 5.84 0 -10308 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2608 23.48 3.01 12 0.78 1022.00 7982.00 27450 20250404 -12.57 14620 20241120 64.16 27450 -12.57 20250404 16830 42.60 20250109 27450 -12.57 20250404 14620 64.16 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
5 20250414 131301 57 100.00 KOSDAQ 오락·문화 N N N N N 24200 -150 5 -0.62 1837618750 76920 72.36 24350 24450 23100 31650 17050 24350 23890.00 5.84 0 -7996 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2630 23.68 3.03 12 0.71 1022.00 7982.00 27450 20250404 -11.84 14620 20241120 65.53 27450 -11.84 20250404 16830 43.79 20250109 27450 -11.84 20250404 14620 65.53 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
6 20250414 121304 57 100.00 KOSDAQ 오락·문화 N N N N N 24350 0 3 0.00 1636464700 68654 64.58 24350 24350 23100 31650 17050 24350 23836.41 5.84 0 -3861 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2646 23.83 3.05 12 0.63 1022.00 7982.00 27450 20250404 -11.29 14620 20241120 66.55 27450 -11.29 20250404 16830 44.68 20250109 27450 -11.29 20250404 14620 66.55 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
7 20250414 111257 57 100.00 KOSDAQ 오락·문화 N N N N N 24050 -300 5 -1.23 1450065750 60942 57.33 24350 24350 23100 31650 17050 24350 23794.19 5.84 0 -4420 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2614 23.53 3.01 12 0.56 1022.00 7982.00 27450 20250404 -12.39 14620 20241120 64.50 27450 -12.39 20250404 16830 42.90 20250109 27450 -12.39 20250404 14620 64.50 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
8 20250414 101300 57 100.00 KOSDAQ 오락·문화 N N N N N 23600 -750 5 -3.08 978396150 41253 38.81 24350 24350 23100 31650 17050 24350 23716.97 5.84 0 939 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2565 23.09 2.96 12 0.38 1022.00 7982.00 27450 20250404 -14.03 14620 20241120 61.42 27450 -14.03 20250404 16830 40.23 20250109 27450 -14.03 20250404 14620 61.42 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
9 20250414 091301 57 100.00 KOSDAQ 오락·문화 N N N N N 23750 -600 5 -2.46 618853000 26188 24.64 24350 24350 23100 31650 17050 24350 23631.17 5.84 0 -49 25516 24932 24316 23732 23116 25225 24025 54 7300 500 17530 50 1 10867617 2581 23.24 2.98 12 0.24 1022.00 7982.00 27450 20250404 -13.48 14620 20241120 62.45 27450 -13.48 20250404 16830 41.12 20250109 27450 -13.48 20250404 14620 62.45 20241120 1.94 Y 473980 500 54 억 634417 N N 2666 N 00 N
10 20250411 161247 57 100.00 KOSDAQ 오락·문화 N N N N N 24350 -350 5 -1.42 2572545550 106301 47.69 24000 24900 23700 32100 17300 24700 24199.86 5.99 0 -24151 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2646 23.83 3.05 12 0.98 1022.00 7982.00 27450 20250404 -11.29 14620 20241120 66.55 27450 -11.29 20250404 16830 44.68 20250109 27450 -11.29 20250404 14620 66.55 20241120 2.09 Y 473980 500 54 억 651471 N N 2666 N 00 N
11 20250411 151259 57 100.00 KOSDAQ 오락·문화 N N N N N 24150 -550 5 -2.23 2444162650 101010 45.32 24000 24900 23700 32100 17300 24700 24196.74 5.99 0 -22046 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2625 23.63 3.03 12 0.93 1022.00 7982.00 27450 20250404 -12.02 14620 20241120 65.18 27450 -12.02 20250404 16830 43.49 20250109 27450 -12.02 20250404 14620 65.18 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N
12 20250411 141257 57 100.00 KOSDAQ 오락·문화 N N N N N 24100 -600 5 -2.43 2089373400 86225 38.68 24000 24900 23700 32100 17300 24700 24231.10 5.99 0 -10379 25900 25300 24100 23500 22300 25600 23800 54 7400 500 17780 50 1 10867617 2619 23.58 3.02 12 0.79 1022.00 7982.00 27450 20250404 -12.20 14620 20241120 64.84 27450 -12.20 20250404 16830 43.20 20250109 27450 -12.20 20250404 14620 64.84 20241120 2.09 Y 473980 500 54 억 651471 N N 3681 N 00 N