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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072870/price/prices-20250501.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
20250513,160602,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,128326030,11908,131.87,10790,10800,10740,14020,7560,10790,10776.46,25.56,0,-1583,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.10,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,407,N,00,N
20250513,150610,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,115648050,10731,118.84,10790,10800,10740,14020,7560,10790,10777.01,25.56,0,-1438,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1285,7.98,0.38,12,0.09,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,140611,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,107470260,9973,110.44,10790,10800,10740,14020,7560,10790,10776.12,25.56,0,-1731,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,130612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10770,-20,5,-0.19,99513910,9234,102.26,10790,10800,10740,14020,7560,10790,10776.90,25.56,0,-1694,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1284,7.97,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.42,9880,20250407,9.01,11090,-2.89,20250124,9880,9.01,20250407,11760,-8.42,20241226,9880,9.01,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,120613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,87152470,8087,89.56,10790,10800,10740,14020,7560,10790,10776.86,25.56,0,-1538,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,110612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,75947990,7048,78.05,10790,10790,10740,14020,7560,10790,10775.82,25.56,0,-1385,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.06,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,100614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,-30,5,-0.28,55927220,5190,57.48,10790,10790,10740,14020,7560,10790,10775.96,25.56,0,-481,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1283,7.96,0.38,12,0.04,1351.00,28131.00,11760,20241226,-8.50,9880,20250407,8.91,11090,-2.98,20250124,9880,8.91,20250407,11760,-8.50,20241226,9880,8.91,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250513,090617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,0,3,0.00,5513690,511,5.66,10790,10790,10790,14020,7560,10790,10790.00,25.56,0,-176,10856,10822,10776,10742,10696,10840,10760,60,3230,500,7980,10,1,11920959,1286,7.99,0.38,12,0.00,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.22,Y,072870,500,59 억,,3047277,N,N,1051,N,00,N
20250512,160601,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,60,2,0.56,97200875,9018,132.64,10730,10810,10730,13940,7520,10730,10778.54,25.56,0,683,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1286,7.99,0.38,12,0.08,1351.00,28131.00,11760,20241226,-8.25,9880,20250407,9.21,11090,-2.71,20250124,9880,9.21,20250407,11760,-8.25,20241226,9880,9.21,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,1051,N,00,N
20250512,150607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,50,2,0.47,92340935,8567,126.00,10730,10810,10730,13940,7520,10730,10778.68,25.56,0,549,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,885,N,00,N
20250512,140606,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,50,2,0.47,85172805,7902,116.22,10730,10810,10730,13940,7520,10730,10778.64,25.56,0,516,10883,10806,10713,10636,10543,10760,10590,60,3210,500,7940,10,1,11920959,1285,7.98,0.38,12,0.07,1351.00,28131.00,11760,20241226,-8.33,9880,20250407,9.11,11090,-2.80,20250124,9880,9.11,20250407,11760,-8.33,20241226,9880,9.11,20250407,0.21,Y,072870,500,59 억,,3046708,N,N,885,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 20250513 160602 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10790 0 3 0.00 128326030 11908 131.87 10790 10800 10740 14020 7560 10790 10776.46 25.56 0 -1583 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1286 7.99 0.38 12 0.10 1351.00 28131.00 11760 20241226 -8.25 9880 20250407 9.21 11090 -2.71 20250124 9880 9.21 20250407 11760 -8.25 20241226 9880 9.21 20250407 0.22 Y 072870 500 59 억 3047277 N N 407 N 00 N
3 20250513 150610 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10780 -10 5 -0.09 115648050 10731 118.84 10790 10800 10740 14020 7560 10790 10777.01 25.56 0 -1438 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1285 7.98 0.38 12 0.09 1351.00 28131.00 11760 20241226 -8.33 9880 20250407 9.11 11090 -2.80 20250124 9880 9.11 20250407 11760 -8.33 20241226 9880 9.11 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
4 20250513 140611 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10790 0 3 0.00 107470260 9973 110.44 10790 10800 10740 14020 7560 10790 10776.12 25.56 0 -1731 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1286 7.99 0.38 12 0.08 1351.00 28131.00 11760 20241226 -8.25 9880 20250407 9.21 11090 -2.71 20250124 9880 9.21 20250407 11760 -8.25 20241226 9880 9.21 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
5 20250513 130612 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10770 -20 5 -0.19 99513910 9234 102.26 10790 10800 10740 14020 7560 10790 10776.90 25.56 0 -1694 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1284 7.97 0.38 12 0.08 1351.00 28131.00 11760 20241226 -8.42 9880 20250407 9.01 11090 -2.89 20250124 9880 9.01 20250407 11760 -8.42 20241226 9880 9.01 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
6 20250513 120613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10780 -10 5 -0.09 87152470 8087 89.56 10790 10800 10740 14020 7560 10790 10776.86 25.56 0 -1538 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1285 7.98 0.38 12 0.07 1351.00 28131.00 11760 20241226 -8.33 9880 20250407 9.11 11090 -2.80 20250124 9880 9.11 20250407 11760 -8.33 20241226 9880 9.11 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
7 20250513 110612 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10790 0 3 0.00 75947990 7048 78.05 10790 10790 10740 14020 7560 10790 10775.82 25.56 0 -1385 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1286 7.99 0.38 12 0.06 1351.00 28131.00 11760 20241226 -8.25 9880 20250407 9.21 11090 -2.71 20250124 9880 9.21 20250407 11760 -8.25 20241226 9880 9.21 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
8 20250513 100614 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10760 -30 5 -0.28 55927220 5190 57.48 10790 10790 10740 14020 7560 10790 10775.96 25.56 0 -481 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1283 7.96 0.38 12 0.04 1351.00 28131.00 11760 20241226 -8.50 9880 20250407 8.91 11090 -2.98 20250124 9880 8.91 20250407 11760 -8.50 20241226 9880 8.91 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
9 20250513 090617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10790 0 3 0.00 5513690 511 5.66 10790 10790 10790 14020 7560 10790 10790.00 25.56 0 -176 10856 10822 10776 10742 10696 10840 10760 60 3230 500 7980 10 1 11920959 1286 7.99 0.38 12 0.00 1351.00 28131.00 11760 20241226 -8.25 9880 20250407 9.21 11090 -2.71 20250124 9880 9.21 20250407 11760 -8.25 20241226 9880 9.21 20250407 0.22 Y 072870 500 59 억 3047277 N N 1051 N 00 N
10 20250512 160601 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10790 60 2 0.56 97200875 9018 132.64 10730 10810 10730 13940 7520 10730 10778.54 25.56 0 683 10883 10806 10713 10636 10543 10760 10590 60 3210 500 7940 10 1 11920959 1286 7.99 0.38 12 0.08 1351.00 28131.00 11760 20241226 -8.25 9880 20250407 9.21 11090 -2.71 20250124 9880 9.21 20250407 11760 -8.25 20241226 9880 9.21 20250407 0.21 Y 072870 500 59 억 3046708 N N 1051 N 00 N
11 20250512 150607 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10780 50 2 0.47 92340935 8567 126.00 10730 10810 10730 13940 7520 10730 10778.68 25.56 0 549 10883 10806 10713 10636 10543 10760 10590 60 3210 500 7940 10 1 11920959 1285 7.98 0.38 12 0.07 1351.00 28131.00 11760 20241226 -8.33 9880 20250407 9.11 11090 -2.80 20250124 9880 9.11 20250407 11760 -8.33 20241226 9880 9.11 20250407 0.21 Y 072870 500 59 억 3046708 N N 885 N 00 N
12 20250512 140606 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10780 50 2 0.47 85172805 7902 116.22 10730 10810 10730 13940 7520 10730 10778.64 25.56 0 516 10883 10806 10713 10636 10543 10760 10590 60 3210 500 7940 10 1 11920959 1285 7.98 0.38 12 0.07 1351.00 28131.00 11760 20241226 -8.33 9880 20250407 9.11 11090 -2.80 20250124 9880 9.11 20250407 11760 -8.33 20241226 9880 9.11 20250407 0.21 Y 072870 500 59 억 3046708 N N 885 N 00 N