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
476080/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
20250422,161304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15460,20,2,0.13,11110682920,695108,643.89,15250,16740,15160,20050,10810,15440,15984.20,2.74,0,-41829,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1204,37.62,2.41,12,8.93,411.00,6426.00,54800,20240822,-71.79,10460,20241115,47.80,20400,-24.22,20250307,11040,40.04,20250409,54800,-71.79,20240822,10460,47.80,20241115,7.74,Y,476080,100,7 억,,213246,N,N,9617,N,00,N
20250422,151328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15460,20,2,0.13,10887857445,680693,630.53,15250,16740,15160,20050,10810,15440,15995.25,2.74,0,-44471,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1204,37.62,2.41,12,8.74,411.00,6426.00,54800,20240822,-71.79,10460,20241115,47.80,20400,-24.22,20250307,11040,40.04,20250409,54800,-71.79,20240822,10460,47.80,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,141328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15480,40,2,0.26,10194505775,635826,588.97,15250,16740,15160,20050,10810,15440,16033.48,2.74,0,-57093,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1205,37.66,2.41,12,8.17,411.00,6426.00,54800,20240822,-71.75,10460,20241115,47.99,20400,-24.12,20250307,11040,40.22,20250409,54800,-71.75,20240822,10460,47.99,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,131324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15270,-170,5,-1.10,776226190,50737,47.00,15250,15460,15160,20050,10810,15440,15299.02,2.74,0,2196,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1189,37.15,2.38,12,0.65,411.00,6426.00,54800,20240822,-72.14,10460,20241115,45.98,20400,-25.15,20250307,11040,38.32,20250409,54800,-72.14,20240822,10460,45.98,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,121329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15340,-100,5,-0.65,625401060,40851,37.84,15250,15460,15160,20050,10810,15440,15309.32,2.74,0,1946,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1194,37.32,2.39,12,0.52,411.00,6426.00,54800,20240822,-72.01,10460,20241115,46.65,20400,-24.80,20250307,11040,38.95,20250409,54800,-72.01,20240822,10460,46.65,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,111326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15380,-60,5,-0.39,540172250,35293,32.69,15250,15460,15160,20050,10810,15440,15305.37,2.74,0,2493,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1197,37.42,2.39,12,0.45,411.00,6426.00,54800,20240822,-71.93,10460,20241115,47.04,20400,-24.61,20250307,11040,39.31,20250409,54800,-71.93,20240822,10460,47.04,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,101327,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15390,-50,5,-0.32,416910540,27281,25.27,15250,15440,15160,20050,10810,15440,15282.08,2.74,0,2310,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1198,37.45,2.39,12,0.35,411.00,6426.00,54800,20240822,-71.92,10460,20241115,47.13,20400,-24.56,20250307,11040,39.40,20250409,54800,-71.92,20240822,10460,47.13,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250422,091330,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15400,-40,5,-0.26,105973130,6928,6.42,15250,15430,15230,20050,10810,15440,15296.35,2.74,0,1487,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1199,37.47,2.40,12,0.09,411.00,6426.00,54800,20240822,-71.90,10460,20241115,47.23,20400,-24.51,20250307,11040,39.49,20250409,54800,-71.90,20240822,10460,47.23,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N
20250421,161300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15440,-290,5,-1.84,1680591745,107955,24.92,15730,15810,15380,20400,11020,15730,15567.55,2.52,0,17258,17503,16616,16113,15226,14723,16365,14975,8,4670,100,9750,10,1,7785000,1202,37.57,2.40,12,1.39,411.00,6426.00,54800,20240822,-71.82,10460,20241115,47.61,20400,-24.31,20250307,11040,39.86,20250409,54800,-71.82,20240822,10460,47.61,20241115,7.77,Y,476080,100,7 억,,195950,N,N,156,N,00,N
20250421,151323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15490,-240,5,-1.53,1538091945,98738,22.79,15730,15810,15380,20400,11020,15730,15577.50,2.52,0,14343,17503,16616,16113,15226,14723,16365,14975,8,4670,100,9750,10,1,7785000,1206,37.69,2.41,12,1.27,411.00,6426.00,54800,20240822,-71.73,10460,20241115,48.09,20400,-24.07,20250307,11040,40.31,20250409,54800,-71.73,20240822,10460,48.09,20241115,7.77,Y,476080,100,7 억,,195950,N,N,12120,N,00,N
20250421,141322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15470,-260,5,-1.65,1286243605,82407,19.02,15730,15810,15420,20400,11020,15730,15608.42,2.52,0,6091,17503,16616,16113,15226,14723,16365,14975,8,4670,100,9750,10,1,7785000,1204,37.64,2.41,12,1.06,411.00,6426.00,54800,20240822,-71.77,10460,20241115,47.90,20400,-24.17,20250307,11040,40.13,20250409,54800,-71.77,20240822,10460,47.90,20241115,7.77,Y,476080,100,7 억,,195950,N,N,12120,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 161304 57 100.00 KOSDAQ 오락·문화 N N N N N 15460 20 2 0.13 11110682920 695108 643.89 15250 16740 15160 20050 10810 15440 15984.20 2.74 0 -41829 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1204 37.62 2.41 12 8.93 411.00 6426.00 54800 20240822 -71.79 10460 20241115 47.80 20400 -24.22 20250307 11040 40.04 20250409 54800 -71.79 20240822 10460 47.80 20241115 7.74 Y 476080 100 7 억 213246 N N 9617 N 00 N
3 20250422 151328 57 100.00 KOSDAQ 오락·문화 N N N N N 15460 20 2 0.13 10887857445 680693 630.53 15250 16740 15160 20050 10810 15440 15995.25 2.74 0 -44471 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1204 37.62 2.41 12 8.74 411.00 6426.00 54800 20240822 -71.79 10460 20241115 47.80 20400 -24.22 20250307 11040 40.04 20250409 54800 -71.79 20240822 10460 47.80 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
4 20250422 141328 57 100.00 KOSDAQ 오락·문화 N N N N N 15480 40 2 0.26 10194505775 635826 588.97 15250 16740 15160 20050 10810 15440 16033.48 2.74 0 -57093 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1205 37.66 2.41 12 8.17 411.00 6426.00 54800 20240822 -71.75 10460 20241115 47.99 20400 -24.12 20250307 11040 40.22 20250409 54800 -71.75 20240822 10460 47.99 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
5 20250422 131324 57 100.00 KOSDAQ 오락·문화 N N N N N 15270 -170 5 -1.10 776226190 50737 47.00 15250 15460 15160 20050 10810 15440 15299.02 2.74 0 2196 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1189 37.15 2.38 12 0.65 411.00 6426.00 54800 20240822 -72.14 10460 20241115 45.98 20400 -25.15 20250307 11040 38.32 20250409 54800 -72.14 20240822 10460 45.98 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
6 20250422 121329 57 100.00 KOSDAQ 오락·문화 N N N N N 15340 -100 5 -0.65 625401060 40851 37.84 15250 15460 15160 20050 10810 15440 15309.32 2.74 0 1946 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1194 37.32 2.39 12 0.52 411.00 6426.00 54800 20240822 -72.01 10460 20241115 46.65 20400 -24.80 20250307 11040 38.95 20250409 54800 -72.01 20240822 10460 46.65 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
7 20250422 111326 57 100.00 KOSDAQ 오락·문화 N N N N N 15380 -60 5 -0.39 540172250 35293 32.69 15250 15460 15160 20050 10810 15440 15305.37 2.74 0 2493 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1197 37.42 2.39 12 0.45 411.00 6426.00 54800 20240822 -71.93 10460 20241115 47.04 20400 -24.61 20250307 11040 39.31 20250409 54800 -71.93 20240822 10460 47.04 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
8 20250422 101327 57 100.00 KOSDAQ 오락·문화 N N N N N 15390 -50 5 -0.32 416910540 27281 25.27 15250 15440 15160 20050 10810 15440 15282.08 2.74 0 2310 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1198 37.45 2.39 12 0.35 411.00 6426.00 54800 20240822 -71.92 10460 20241115 47.13 20400 -24.56 20250307 11040 39.40 20250409 54800 -71.92 20240822 10460 47.13 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
9 20250422 091330 57 100.00 KOSDAQ 오락·문화 N N N N N 15400 -40 5 -0.26 105973130 6928 6.42 15250 15430 15230 20050 10810 15440 15296.35 2.74 0 1487 15973 15706 15543 15276 15113 15625 15195 8 4610 100 9570 10 1 7785000 1199 37.47 2.40 12 0.09 411.00 6426.00 54800 20240822 -71.90 10460 20241115 47.23 20400 -24.51 20250307 11040 39.49 20250409 54800 -71.90 20240822 10460 47.23 20241115 7.74 Y 476080 100 7 억 213246 N N 156 N 00 N
10 20250421 161300 57 100.00 KOSDAQ 오락·문화 N N N N N 15440 -290 5 -1.84 1680591745 107955 24.92 15730 15810 15380 20400 11020 15730 15567.55 2.52 0 17258 17503 16616 16113 15226 14723 16365 14975 8 4670 100 9750 10 1 7785000 1202 37.57 2.40 12 1.39 411.00 6426.00 54800 20240822 -71.82 10460 20241115 47.61 20400 -24.31 20250307 11040 39.86 20250409 54800 -71.82 20240822 10460 47.61 20241115 7.77 Y 476080 100 7 억 195950 N N 156 N 00 N
11 20250421 151323 57 100.00 KOSDAQ 오락·문화 N N N N N 15490 -240 5 -1.53 1538091945 98738 22.79 15730 15810 15380 20400 11020 15730 15577.50 2.52 0 14343 17503 16616 16113 15226 14723 16365 14975 8 4670 100 9750 10 1 7785000 1206 37.69 2.41 12 1.27 411.00 6426.00 54800 20240822 -71.73 10460 20241115 48.09 20400 -24.07 20250307 11040 40.31 20250409 54800 -71.73 20240822 10460 48.09 20241115 7.77 Y 476080 100 7 억 195950 N N 12120 N 00 N
12 20250421 141322 57 100.00 KOSDAQ 오락·문화 N N N N N 15470 -260 5 -1.65 1286243605 82407 19.02 15730 15810 15420 20400 11020 15730 15608.42 2.52 0 6091 17503 16616 16113 15226 14723 16365 14975 8 4670 100 9750 10 1 7785000 1204 37.64 2.41 12 1.06 411.00 6426.00 54800 20240822 -71.77 10460 20241115 47.90 20400 -24.17 20250307 11040 40.13 20250409 54800 -71.77 20240822 10460 47.90 20241115 7.77 Y 476080 100 7 억 195950 N N 12120 N 00 N