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
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
20250414,160741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,10,2,0.19,9691345,1892,125.63,5140,5200,5040,6680,3600,5140,5122.28,0.23,0,-41,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1060,9.70,0.57,12,0.01,531.00,9049.00,5650,20240422,-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,,48152,N,N,0,N,00,N
20250414,150747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,10,2,0.19,9284885,1813,120.39,5140,5200,5040,6680,3600,5140,5121.28,0.23,0,-41,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1060,9.70,0.57,12,0.01,531.00,9049.00,5650,20240422,-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,,48152,N,N,0,N,00,N
20250414,140745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5070,-70,5,-1.36,7821735,1528,101.46,5140,5200,5040,6680,3600,5140,5118.94,0.23,0,57,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1044,9.55,0.56,12,0.01,531.00,9049.00,5650,20240422,-10.27,4600,20240906,10.22,5470,-7.31,20250115,4750,6.74,20250407,5650,-10.27,20240422,4600,10.22,20240906,0.25,Y,111710,200,41 억,,48152,N,N,0,N,00,N
20250414,130744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,10,2,0.19,6804115,1328,88.18,5140,5200,5040,6680,3600,5140,5123.58,0.23,0,1,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1060,9.70,0.57,12,0.01,531.00,9049.00,5650,20240422,-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,,48152,N,N,0,N,00,N
20250414,120747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,0,3,0.00,6783515,1324,87.92,5140,5200,5040,6680,3600,5140,5123.50,0.23,0,5,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1058,9.68,0.57,12,0.01,531.00,9049.00,5650,20240422,-9.03,4600,20240906,11.74,5470,-6.03,20250115,4750,8.21,20250407,5650,-9.03,20240422,4600,11.74,20240906,0.25,Y,111710,200,41 억,,48152,N,N,0,N,00,N
20250414,110742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,20,2,0.39,6314615,1232,81.81,5140,5200,5040,6680,3600,5140,5125.50,0.23,0,-41,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1062,9.72,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.67,4600,20240906,12.17,5470,-5.67,20250115,4750,8.63,20250407,5650,-8.67,20240422,4600,12.17,20240906,0.25,Y,111710,200,41 억,,48152,N,N,0,N,00,N
20250414,100745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,40,2,0.78,3637735,707,46.95,5140,5200,5140,6680,3600,5140,5145.31,0.23,0,-18,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1066,9.76,0.57,12,0.00,531.00,9049.00,5650,20240422,-8.32,4600,20240906,12.61,5470,-5.30,20250115,4750,9.05,20250407,5650,-8.32,20240422,4600,12.61,20240906,0.25,Y,111710,200,41 억,,48152,N,N,0,N,00,N
20250414,090745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,0,3,0.00,133640,26,1.73,5140,5140,5140,6680,3600,5140,5140.00,0.23,0,0,5200,5170,5110,5080,5020,5185,5095,41,1540,200,3590,10,1,20588000,1058,9.68,0.57,12,0.00,531.00,9049.00,5650,20240422,-9.03,4600,20240906,11.74,5470,-6.03,20250115,4750,8.21,20250407,5650,-9.03,20240422,4600,11.74,20240906,0.25,Y,111710,200,41 억,,48152,N,N,0,N,00,N
20250411,160737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,-10,5,-0.19,7680560,1506,22.00,5090,5140,5050,6690,3610,5150,5099.97,0.23,0,-104,5316,5232,5096,5012,4876,5275,5055,41,1540,200,3600,10,1,20588000,1058,9.68,0.57,12,0.01,531.00,9049.00,5650,20240422,-9.03,4600,20240906,11.74,5470,-6.03,20250115,4750,8.21,20250407,5650,-9.03,20240422,4600,11.74,20240906,0.25,Y,111710,200,41 억,,48256,N,N,0,N,00,N
20250411,150743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5130,-20,5,-0.39,5969040,1173,17.13,5090,5130,5050,6690,3610,5150,5088.70,0.23,0,-3,5316,5232,5096,5012,4876,5275,5055,41,1540,200,3600,10,1,20588000,1056,9.66,0.57,12,0.01,531.00,9049.00,5650,20240422,-9.20,4600,20240906,11.52,5470,-6.22,20250115,4750,8.00,20250407,5650,-9.20,20240422,4600,11.52,20240906,0.25,Y,111710,200,41 억,,48256,N,N,0,N,00,N
20250411,140742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5050,-100,5,-1.94,5733510,1127,16.46,5090,5130,5050,6690,3610,5150,5087.41,0.23,0,-2,5316,5232,5096,5012,4876,5275,5055,41,1540,200,3600,10,1,20588000,1040,9.51,0.56,12,0.01,531.00,9049.00,5650,20240422,-10.62,4600,20240906,9.78,5470,-7.68,20250115,4750,6.32,20250407,5650,-10.62,20240422,4600,9.78,20240906,0.25,Y,111710,200,41 억,,48256,N,N,0,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 160741 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 10 2 0.19 9691345 1892 125.63 5140 5200 5040 6680 3600 5140 5122.28 0.23 0 -41 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 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 48152 N N 0 N 00 N
3 20250414 150747 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 10 2 0.19 9284885 1813 120.39 5140 5200 5040 6680 3600 5140 5121.28 0.23 0 -41 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 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 48152 N N 0 N 00 N
4 20250414 140745 57 100.00 KOSDAQ 오락·문화 N N N N N 5070 -70 5 -1.36 7821735 1528 101.46 5140 5200 5040 6680 3600 5140 5118.94 0.23 0 57 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 10 1 20588000 1044 9.55 0.56 12 0.01 531.00 9049.00 5650 20240422 -10.27 4600 20240906 10.22 5470 -7.31 20250115 4750 6.74 20250407 5650 -10.27 20240422 4600 10.22 20240906 0.25 Y 111710 200 41 억 48152 N N 0 N 00 N
5 20250414 130744 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 10 2 0.19 6804115 1328 88.18 5140 5200 5040 6680 3600 5140 5123.58 0.23 0 1 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 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 48152 N N 0 N 00 N
6 20250414 120747 57 100.00 KOSDAQ 오락·문화 N N N N N 5140 0 3 0.00 6783515 1324 87.92 5140 5200 5040 6680 3600 5140 5123.50 0.23 0 5 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 10 1 20588000 1058 9.68 0.57 12 0.01 531.00 9049.00 5650 20240422 -9.03 4600 20240906 11.74 5470 -6.03 20250115 4750 8.21 20250407 5650 -9.03 20240422 4600 11.74 20240906 0.25 Y 111710 200 41 억 48152 N N 0 N 00 N
7 20250414 110742 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 20 2 0.39 6314615 1232 81.81 5140 5200 5040 6680 3600 5140 5125.50 0.23 0 -41 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 10 1 20588000 1062 9.72 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.67 4600 20240906 12.17 5470 -5.67 20250115 4750 8.63 20250407 5650 -8.67 20240422 4600 12.17 20240906 0.25 Y 111710 200 41 억 48152 N N 0 N 00 N
8 20250414 100745 57 100.00 KOSDAQ 오락·문화 N N N N N 5180 40 2 0.78 3637735 707 46.95 5140 5200 5140 6680 3600 5140 5145.31 0.23 0 -18 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 10 1 20588000 1066 9.76 0.57 12 0.00 531.00 9049.00 5650 20240422 -8.32 4600 20240906 12.61 5470 -5.30 20250115 4750 9.05 20250407 5650 -8.32 20240422 4600 12.61 20240906 0.25 Y 111710 200 41 억 48152 N N 0 N 00 N
9 20250414 090745 57 100.00 KOSDAQ 오락·문화 N N N N N 5140 0 3 0.00 133640 26 1.73 5140 5140 5140 6680 3600 5140 5140.00 0.23 0 0 5200 5170 5110 5080 5020 5185 5095 41 1540 200 3590 10 1 20588000 1058 9.68 0.57 12 0.00 531.00 9049.00 5650 20240422 -9.03 4600 20240906 11.74 5470 -6.03 20250115 4750 8.21 20250407 5650 -9.03 20240422 4600 11.74 20240906 0.25 Y 111710 200 41 억 48152 N N 0 N 00 N
10 20250411 160737 57 100.00 KOSDAQ 오락·문화 N N N N N 5140 -10 5 -0.19 7680560 1506 22.00 5090 5140 5050 6690 3610 5150 5099.97 0.23 0 -104 5316 5232 5096 5012 4876 5275 5055 41 1540 200 3600 10 1 20588000 1058 9.68 0.57 12 0.01 531.00 9049.00 5650 20240422 -9.03 4600 20240906 11.74 5470 -6.03 20250115 4750 8.21 20250407 5650 -9.03 20240422 4600 11.74 20240906 0.25 Y 111710 200 41 억 48256 N N 0 N 00 N
11 20250411 150743 57 100.00 KOSDAQ 오락·문화 N N N N N 5130 -20 5 -0.39 5969040 1173 17.13 5090 5130 5050 6690 3610 5150 5088.70 0.23 0 -3 5316 5232 5096 5012 4876 5275 5055 41 1540 200 3600 10 1 20588000 1056 9.66 0.57 12 0.01 531.00 9049.00 5650 20240422 -9.20 4600 20240906 11.52 5470 -6.22 20250115 4750 8.00 20250407 5650 -9.20 20240422 4600 11.52 20240906 0.25 Y 111710 200 41 억 48256 N N 0 N 00 N
12 20250411 140742 57 100.00 KOSDAQ 오락·문화 N N N N N 5050 -100 5 -1.94 5733510 1127 16.46 5090 5130 5050 6690 3610 5150 5087.41 0.23 0 -2 5316 5232 5096 5012 4876 5275 5055 41 1540 200 3600 10 1 20588000 1040 9.51 0.56 12 0.01 531.00 9049.00 5650 20240422 -10.62 4600 20240906 9.78 5470 -7.68 20250115 4750 6.32 20250407 5650 -10.62 20240422 4600 9.78 20240906 0.25 Y 111710 200 41 억 48256 N N 0 N 00 N