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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111710/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
20250417,160747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-70,5,-1.34,7503465,1449,67.18,5170,5250,5110,6780,3660,5220,5178.37,0.23,0,-63,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1060,9.70,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.85,4600,20240906,11.96,5470,-5.85,20250115,4750,8.42,20250407,5650,-8.85,20240422,4600,11.96,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-20,5,-0.38,6169365,1190,55.17,5170,5250,5110,6780,3660,5220,5184.34,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1071,9.79,0.57,12,0.01,531.00,9049.00,5650,20240422,-7.96,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5650,-7.96,20240422,4600,13.04,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5215,-5,5,-0.10,5882755,1135,52.62,5170,5250,5110,6780,3660,5220,5183.04,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1074,9.82,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.70,4600,20240906,13.37,5470,-4.66,20250115,4750,9.79,20250407,5650,-7.70,20240422,4600,13.37,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,130755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,0,3,0.00,5830560,1125,52.16,5170,5250,5110,6780,3660,5220,5182.72,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1075,9.83,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.61,4600,20240906,13.48,5470,-4.57,20250115,4750,9.89,20250407,5650,-7.61,20240422,4600,13.48,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,120753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,0,3,0.00,5825340,1124,52.11,5170,5250,5110,6780,3660,5220,5182.69,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1075,9.83,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.61,4600,20240906,13.48,5470,-4.57,20250115,4750,9.89,20250407,5650,-7.61,20240422,4600,13.48,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,110752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,0,3,0.00,5820120,1123,52.06,5170,5250,5110,6780,3660,5220,5182.65,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1075,9.83,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.61,4600,20240906,13.48,5470,-4.57,20250115,4750,9.89,20250407,5650,-7.61,20240422,4600,13.48,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,100752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-70,5,-1.34,2097370,406,18.82,5170,5250,5140,6780,3660,5220,5165.94,0.23,0,216,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1060,9.70,0.57,12,0.00,531.00,9049.00,5650,20240422,-8.85,4600,20240906,11.96,5470,-5.85,20250115,4750,8.42,20250407,5650,-8.85,20240422,4600,11.96,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,090756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,30,2,0.57,1049590,203,9.41,5170,5250,5170,6780,3660,5220,5170.39,0.23,0,198,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1081,9.89,0.58,12,0.00,531.00,9049.00,5650,20240422,-7.08,4600,20240906,14.13,5470,-4.02,20250115,4750,10.53,20250407,5650,-7.08,20240422,4600,14.13,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250416,160744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,30,2,0.58,11177390,2157,43.65,5200,5250,5120,6740,3640,5190,5181.91,0.23,0,-139,5376,5282,5186,5092,4996,5235,5045,41,1550,200,3630,10,1,20588000,1075,9.83,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.61,4600,20240906,13.48,5470,-4.57,20250115,4750,9.89,20250407,5650,-7.61,20240422,4600,13.48,20240906,0.25,Y,111710,200,41 억,,47959,N,N,79,N,00,N
20250416,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,40,2,0.77,10994690,2122,42.94,5200,5250,5120,6740,3640,5190,5181.29,0.23,0,-137,5376,5282,5186,5092,4996,5235,5045,41,1550,200,3630,10,1,20588000,1077,9.85,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.43,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5650,-7.43,20240422,4600,13.70,20240906,0.25,Y,111710,200,41 억,,47959,N,N,79,N,00,N
20250416,140752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,40,2,0.77,10154510,1961,39.68,5200,5250,5120,6740,3640,5190,5178.23,0.23,0,-137,5376,5282,5186,5092,4996,5235,5045,41,1550,200,3630,10,1,20588000,1077,9.85,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.43,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5650,-7.43,20240422,4600,13.70,20240906,0.25,Y,111710,200,41 억,,47959,N,N,79,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 20250417 160747 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 -70 5 -1.34 7503465 1449 67.18 5170 5250 5110 6780 3660 5220 5178.37 0.23 0 -63 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1060 9.70 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.85 4600 20240906 11.96 5470 -5.85 20250115 4750 8.42 20250407 5650 -8.85 20240422 4600 11.96 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
3 20250417 150753 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -20 5 -0.38 6169365 1190 55.17 5170 5250 5110 6780 3660 5220 5184.34 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1071 9.79 0.57 12 0.01 531.00 9049.00 5650 20240422 -7.96 4600 20240906 13.04 5470 -4.94 20250115 4750 9.47 20250407 5650 -7.96 20240422 4600 13.04 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
4 20250417 140756 57 100.00 KOSDAQ 오락·문화 N N N N N 5215 -5 5 -0.10 5882755 1135 52.62 5170 5250 5110 6780 3660 5220 5183.04 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1074 9.82 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.70 4600 20240906 13.37 5470 -4.66 20250115 4750 9.79 20250407 5650 -7.70 20240422 4600 13.37 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
5 20250417 130755 57 100.00 KOSDAQ 오락·문화 N N N N N 5220 0 3 0.00 5830560 1125 52.16 5170 5250 5110 6780 3660 5220 5182.72 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1075 9.83 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.61 4600 20240906 13.48 5470 -4.57 20250115 4750 9.89 20250407 5650 -7.61 20240422 4600 13.48 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
6 20250417 120753 57 100.00 KOSDAQ 오락·문화 N N N N N 5220 0 3 0.00 5825340 1124 52.11 5170 5250 5110 6780 3660 5220 5182.69 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1075 9.83 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.61 4600 20240906 13.48 5470 -4.57 20250115 4750 9.89 20250407 5650 -7.61 20240422 4600 13.48 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
7 20250417 110752 57 100.00 KOSDAQ 오락·문화 N N N N N 5220 0 3 0.00 5820120 1123 52.06 5170 5250 5110 6780 3660 5220 5182.65 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1075 9.83 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.61 4600 20240906 13.48 5470 -4.57 20250115 4750 9.89 20250407 5650 -7.61 20240422 4600 13.48 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
8 20250417 100752 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 -70 5 -1.34 2097370 406 18.82 5170 5250 5140 6780 3660 5220 5165.94 0.23 0 216 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1060 9.70 0.57 12 0.00 531.00 9049.00 5650 20240422 -8.85 4600 20240906 11.96 5470 -5.85 20250115 4750 8.42 20250407 5650 -8.85 20240422 4600 11.96 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
9 20250417 090756 57 100.00 KOSDAQ 오락·문화 N N N N N 5250 30 2 0.57 1049590 203 9.41 5170 5250 5170 6780 3660 5220 5170.39 0.23 0 198 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1081 9.89 0.58 12 0.00 531.00 9049.00 5650 20240422 -7.08 4600 20240906 14.13 5470 -4.02 20250115 4750 10.53 20250407 5650 -7.08 20240422 4600 14.13 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
10 20250416 160744 57 100.00 KOSDAQ 오락·문화 N N N N N 5220 30 2 0.58 11177390 2157 43.65 5200 5250 5120 6740 3640 5190 5181.91 0.23 0 -139 5376 5282 5186 5092 4996 5235 5045 41 1550 200 3630 10 1 20588000 1075 9.83 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.61 4600 20240906 13.48 5470 -4.57 20250115 4750 9.89 20250407 5650 -7.61 20240422 4600 13.48 20240906 0.25 Y 111710 200 41 억 47959 N N 79 N 00 N
11 20250416 150753 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 40 2 0.77 10994690 2122 42.94 5200 5250 5120 6740 3640 5190 5181.29 0.23 0 -137 5376 5282 5186 5092 4996 5235 5045 41 1550 200 3630 10 1 20588000 1077 9.85 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.43 4600 20240906 13.70 5470 -4.39 20250115 4750 10.11 20250407 5650 -7.43 20240422 4600 13.70 20240906 0.25 Y 111710 200 41 억 47959 N N 79 N 00 N
12 20250416 140752 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 40 2 0.77 10154510 1961 39.68 5200 5250 5120 6740 3640 5190 5178.23 0.23 0 -137 5376 5282 5186 5092 4996 5235 5045 41 1550 200 3630 10 1 20588000 1077 9.85 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.43 4600 20240906 13.70 5470 -4.39 20250115 4750 10.11 20250407 5650 -7.43 20240422 4600 13.70 20240906 0.25 Y 111710 200 41 억 47959 N N 79 N 00 N