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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464580/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
20250421,161249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5630,-30,5,-0.53,103796565,18384,49.64,5630,5720,5540,7350,3970,5660,5646.04,2.81,0,3673,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,515,46.53,1.55,12,0.20,121.00,3637.00,11950,20241113,-52.89,4635,20250409,21.47,7050,-20.14,20250228,4635,21.47,20250409,11950,-52.89,20241113,4635,21.47,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,151312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,20,2,0.35,99433735,17612,47.56,5630,5720,5540,7350,3970,5660,5645.79,2.81,0,3668,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,520,46.94,1.56,12,0.19,121.00,3637.00,11950,20241113,-52.47,4635,20250409,22.55,7050,-19.43,20250228,4635,22.55,20250409,11950,-52.47,20241113,4635,22.55,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,141311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5690,30,2,0.53,86497275,15329,41.39,5630,5720,5540,7350,3970,5660,5642.72,2.81,0,3049,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,521,47.02,1.56,12,0.17,121.00,3637.00,11950,20241113,-52.38,4635,20250409,22.76,7050,-19.29,20250228,4635,22.76,20250409,11950,-52.38,20241113,4635,22.76,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,131309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5620,-40,5,-0.71,72824925,12918,34.88,5630,5720,5540,7350,3970,5660,5637.48,2.81,0,2742,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,514,46.45,1.55,12,0.14,121.00,3637.00,11950,20241113,-52.97,4635,20250409,21.25,7050,-20.28,20250228,4635,21.25,20250409,11950,-52.97,20241113,4635,21.25,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,121310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,0,3,0.00,68681715,12181,32.89,5630,5720,5540,7350,3970,5660,5638.43,2.81,0,2681,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,518,46.78,1.56,12,0.13,121.00,3637.00,11950,20241113,-52.64,4635,20250409,22.11,7050,-19.72,20250228,4635,22.11,20250409,11950,-52.64,20241113,4635,22.11,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,111307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,0,3,0.00,58278490,10338,27.91,5630,5720,5540,7350,3970,5660,5637.31,2.81,0,2810,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,518,46.78,1.56,12,0.11,121.00,3637.00,11950,20241113,-52.64,4635,20250409,22.11,7050,-19.72,20250228,4635,22.11,20250409,11950,-52.64,20241113,4635,22.11,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,101302,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5650,-10,5,-0.18,46800020,8308,22.43,5630,5720,5540,7350,3970,5660,5633.13,2.81,0,2586,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,517,46.69,1.55,12,0.09,121.00,3637.00,11950,20241113,-52.72,4635,20250409,21.90,7050,-19.86,20250228,4635,21.90,20250409,11950,-52.72,20241113,4635,21.90,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250421,091346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,0,3,0.00,27039480,4802,12.97,5630,5660,5540,7350,3970,5660,5630.88,2.81,0,2417,6073,5866,5753,5546,5433,5810,5490,46,1690,500,3500,10,1,9147948,518,46.78,1.56,12,0.05,121.00,3637.00,11950,20241113,-52.64,4635,20250409,22.11,7050,-19.72,20250228,4635,22.11,20250409,11950,-52.64,20241113,4635,22.11,20250409,1.43,Y,464580,500,45 억,,256998,N,N,0,N,00,N
20250418,161249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5660,-170,5,-2.92,211347930,36965,44.71,5940,5960,5640,7570,4090,5830,5717.67,2.79,0,2013,6150,5990,5750,5590,5350,6070,5670,46,1740,500,3610,10,1,9147948,518,46.78,1.56,12,0.40,121.00,3637.00,11950,20241113,-52.64,4635,20250409,22.11,7050,-19.72,20250228,4635,22.11,20250409,11950,-52.64,20241113,4635,22.11,20250409,1.38,Y,464580,500,45 억,,255118,N,N,1146,N,00,N
20250418,151306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,-150,5,-2.57,199023520,34786,42.07,5940,5960,5640,7570,4090,5830,5721.37,2.79,0,1928,6150,5990,5750,5590,5350,6070,5670,46,1740,500,3610,10,1,9147948,520,46.94,1.56,12,0.38,121.00,3637.00,11950,20241113,-52.47,4635,20250409,22.55,7050,-19.43,20250228,4635,22.55,20250409,11950,-52.47,20241113,4635,22.55,20250409,1.38,Y,464580,500,45 억,,255118,N,N,1146,N,00,N
20250418,141311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-80,5,-1.37,163354260,28513,34.49,5940,5960,5640,7570,4090,5830,5729.12,2.79,0,868,6150,5990,5750,5590,5350,6070,5670,46,1740,500,3610,10,1,9147948,526,47.52,1.58,12,0.31,121.00,3637.00,11950,20241113,-51.88,4635,20250409,24.06,7050,-18.44,20250228,4635,24.06,20250409,11950,-51.88,20241113,4635,24.06,20250409,1.38,Y,464580,500,45 억,,255118,N,N,1146,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 20250421 161249 57 100.00 KOSDAQ 오락·문화 N N N N N 5630 -30 5 -0.53 103796565 18384 49.64 5630 5720 5540 7350 3970 5660 5646.04 2.81 0 3673 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 515 46.53 1.55 12 0.20 121.00 3637.00 11950 20241113 -52.89 4635 20250409 21.47 7050 -20.14 20250228 4635 21.47 20250409 11950 -52.89 20241113 4635 21.47 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
3 20250421 151312 57 100.00 KOSDAQ 오락·문화 N N N N N 5680 20 2 0.35 99433735 17612 47.56 5630 5720 5540 7350 3970 5660 5645.79 2.81 0 3668 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 520 46.94 1.56 12 0.19 121.00 3637.00 11950 20241113 -52.47 4635 20250409 22.55 7050 -19.43 20250228 4635 22.55 20250409 11950 -52.47 20241113 4635 22.55 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
4 20250421 141311 57 100.00 KOSDAQ 오락·문화 N N N N N 5690 30 2 0.53 86497275 15329 41.39 5630 5720 5540 7350 3970 5660 5642.72 2.81 0 3049 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 521 47.02 1.56 12 0.17 121.00 3637.00 11950 20241113 -52.38 4635 20250409 22.76 7050 -19.29 20250228 4635 22.76 20250409 11950 -52.38 20241113 4635 22.76 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
5 20250421 131309 57 100.00 KOSDAQ 오락·문화 N N N N N 5620 -40 5 -0.71 72824925 12918 34.88 5630 5720 5540 7350 3970 5660 5637.48 2.81 0 2742 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 514 46.45 1.55 12 0.14 121.00 3637.00 11950 20241113 -52.97 4635 20250409 21.25 7050 -20.28 20250228 4635 21.25 20250409 11950 -52.97 20241113 4635 21.25 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
6 20250421 121310 57 100.00 KOSDAQ 오락·문화 N N N N N 5660 0 3 0.00 68681715 12181 32.89 5630 5720 5540 7350 3970 5660 5638.43 2.81 0 2681 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 518 46.78 1.56 12 0.13 121.00 3637.00 11950 20241113 -52.64 4635 20250409 22.11 7050 -19.72 20250228 4635 22.11 20250409 11950 -52.64 20241113 4635 22.11 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
7 20250421 111307 57 100.00 KOSDAQ 오락·문화 N N N N N 5660 0 3 0.00 58278490 10338 27.91 5630 5720 5540 7350 3970 5660 5637.31 2.81 0 2810 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 518 46.78 1.56 12 0.11 121.00 3637.00 11950 20241113 -52.64 4635 20250409 22.11 7050 -19.72 20250228 4635 22.11 20250409 11950 -52.64 20241113 4635 22.11 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
8 20250421 101302 57 100.00 KOSDAQ 오락·문화 N N N N N 5650 -10 5 -0.18 46800020 8308 22.43 5630 5720 5540 7350 3970 5660 5633.13 2.81 0 2586 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 517 46.69 1.55 12 0.09 121.00 3637.00 11950 20241113 -52.72 4635 20250409 21.90 7050 -19.86 20250228 4635 21.90 20250409 11950 -52.72 20241113 4635 21.90 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
9 20250421 091346 57 100.00 KOSDAQ 오락·문화 N N N N N 5660 0 3 0.00 27039480 4802 12.97 5630 5660 5540 7350 3970 5660 5630.88 2.81 0 2417 6073 5866 5753 5546 5433 5810 5490 46 1690 500 3500 10 1 9147948 518 46.78 1.56 12 0.05 121.00 3637.00 11950 20241113 -52.64 4635 20250409 22.11 7050 -19.72 20250228 4635 22.11 20250409 11950 -52.64 20241113 4635 22.11 20250409 1.43 Y 464580 500 45 억 256998 N N 0 N 00 N
10 20250418 161249 57 100.00 KOSDAQ 오락·문화 N N N N N 5660 -170 5 -2.92 211347930 36965 44.71 5940 5960 5640 7570 4090 5830 5717.67 2.79 0 2013 6150 5990 5750 5590 5350 6070 5670 46 1740 500 3610 10 1 9147948 518 46.78 1.56 12 0.40 121.00 3637.00 11950 20241113 -52.64 4635 20250409 22.11 7050 -19.72 20250228 4635 22.11 20250409 11950 -52.64 20241113 4635 22.11 20250409 1.38 Y 464580 500 45 억 255118 N N 1146 N 00 N
11 20250418 151306 57 100.00 KOSDAQ 오락·문화 N N N N N 5680 -150 5 -2.57 199023520 34786 42.07 5940 5960 5640 7570 4090 5830 5721.37 2.79 0 1928 6150 5990 5750 5590 5350 6070 5670 46 1740 500 3610 10 1 9147948 520 46.94 1.56 12 0.38 121.00 3637.00 11950 20241113 -52.47 4635 20250409 22.55 7050 -19.43 20250228 4635 22.55 20250409 11950 -52.47 20241113 4635 22.55 20250409 1.38 Y 464580 500 45 억 255118 N N 1146 N 00 N
12 20250418 141311 57 100.00 KOSDAQ 오락·문화 N N N N N 5750 -80 5 -1.37 163354260 28513 34.49 5940 5960 5640 7570 4090 5830 5729.12 2.79 0 868 6150 5990 5750 5590 5350 6070 5670 46 1740 500 3610 10 1 9147948 526 47.52 1.58 12 0.31 121.00 3637.00 11950 20241113 -51.88 4635 20250409 24.06 7050 -18.44 20250228 4635 24.06 20250409 11950 -51.88 20241113 4635 24.06 20250409 1.38 Y 464580 500 45 억 255118 N N 1146 N 00 N