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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072870/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
20250407,160558,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10300,-230,5,-2.18,560702615,54101,282.04,10500,10900,9880,13680,7380,10530,10364.01,25.29,0,11357,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1228,7.62,0.37,12,0.45,1351.00,28131.00,11760,20241226,-12.41,9880,20250407,4.25,11090,-7.12,20250124,9880,4.25,20250407,11760,-12.41,20241226,9880,4.25,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,150603,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10330,-200,5,-1.90,551926355,53250,277.60,10500,10900,9880,13680,7380,10530,10364.81,25.29,0,11381,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1231,7.65,0.37,12,0.45,1351.00,28131.00,11760,20241226,-12.16,9880,20250407,4.55,11090,-6.85,20250124,9880,4.55,20250407,11760,-12.16,20241226,9880,4.55,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,140600,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10540,10,2,0.09,459663360,44328,231.09,10500,10900,9880,13680,7380,10530,10369.59,25.29,0,8709,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1256,7.80,0.37,12,0.37,1351.00,28131.00,11760,20241226,-10.37,9880,20250407,6.68,11090,-4.96,20250124,9880,6.68,20250407,11760,-10.37,20241226,9880,6.68,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,130559,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10340,-190,5,-1.80,369022600,35612,185.65,10500,10900,9880,13680,7380,10530,10362.31,25.29,0,7926,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1233,7.65,0.37,12,0.30,1351.00,28131.00,11760,20241226,-12.07,9880,20250407,4.66,11090,-6.76,20250124,9880,4.66,20250407,11760,-12.07,20241226,9880,4.66,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,120559,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10360,-170,5,-1.61,345144250,33304,173.62,10500,10900,9880,13680,7380,10530,10363.45,25.29,0,6994,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1235,7.67,0.37,12,0.28,1351.00,28131.00,11760,20241226,-11.90,9880,20250407,4.86,11090,-6.58,20250124,9880,4.86,20250407,11760,-11.90,20241226,9880,4.86,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,110600,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10380,-150,5,-1.42,312138450,30118,157.01,10500,10900,9880,13680,7380,10530,10363.85,25.29,0,6042,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1237,7.68,0.37,12,0.25,1351.00,28131.00,11760,20241226,-11.73,9880,20250407,5.06,11090,-6.40,20250124,9880,5.06,20250407,11760,-11.73,20241226,9880,5.06,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,100600,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10320,-210,5,-1.99,214319300,20639,107.60,10500,10900,9880,13680,7380,10530,10384.19,25.29,0,651,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1230,7.64,0.37,12,0.17,1351.00,28131.00,11760,20241226,-12.24,9880,20250407,4.45,11090,-6.94,20250124,9880,4.45,20250407,11760,-12.24,20241226,9880,4.45,20250407,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250407,090601,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10420,-110,5,-1.04,11620290,1113,5.80,10500,10500,10410,13680,7380,10530,10440.51,25.29,0,96,10690,10610,10470,10390,10250,10650,10430,60,3150,500,7790,10,1,11920959,1242,7.71,0.37,12,0.01,1351.00,28131.00,11760,20241226,-11.39,10150,20250331,2.66,11090,-6.04,20250124,10150,2.66,20250331,11760,-11.39,20241226,10150,2.66,20250331,0.26,Y,072870,500,59 억,,3014292,N,N,164,N,00,N
20250404,160558,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,200,2,1.94,200596400,19172,225.39,10420,10550,10330,13420,7240,10330,10462.98,25.25,0,4894,10570,10450,10300,10180,10030,10510,10240,60,3090,500,7640,10,1,11920959,1255,7.79,0.37,12,0.16,1351.00,28131.00,11760,20241226,-10.46,10150,20250331,3.74,11090,-5.05,20250124,10150,3.74,20250331,11760,-10.46,20241226,10150,3.74,20250331,0.26,Y,072870,500,59 억,,3009458,N,N,164,N,00,N
20250404,150604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10520,190,2,1.84,172134460,16469,193.62,10420,10540,10330,13420,7240,10330,10452.03,25.25,0,4009,10570,10450,10300,10180,10030,10510,10240,60,3090,500,7640,10,1,11920959,1254,7.79,0.37,12,0.14,1351.00,28131.00,11760,20241226,-10.54,10150,20250331,3.65,11090,-5.14,20250124,10150,3.65,20250331,11760,-10.54,20241226,10150,3.65,20250331,0.26,Y,072870,500,59 억,,3009458,N,N,399,N,00,N
20250404,140605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10500,170,2,1.65,152145090,14562,171.20,10420,10540,10330,13420,7240,10330,10448.09,25.25,0,3333,10570,10450,10300,10180,10030,10510,10240,60,3090,500,7640,10,1,11920959,1252,7.77,0.37,12,0.12,1351.00,28131.00,11760,20241226,-10.71,10150,20250331,3.45,11090,-5.32,20250124,10150,3.45,20250331,11760,-10.71,20241226,10150,3.45,20250331,0.26,Y,072870,500,59 억,,3009458,N,N,399,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 20250407 160558 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10300 -230 5 -2.18 560702615 54101 282.04 10500 10900 9880 13680 7380 10530 10364.01 25.29 0 11357 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1228 7.62 0.37 12 0.45 1351.00 28131.00 11760 20241226 -12.41 9880 20250407 4.25 11090 -7.12 20250124 9880 4.25 20250407 11760 -12.41 20241226 9880 4.25 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
3 20250407 150603 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10330 -200 5 -1.90 551926355 53250 277.60 10500 10900 9880 13680 7380 10530 10364.81 25.29 0 11381 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1231 7.65 0.37 12 0.45 1351.00 28131.00 11760 20241226 -12.16 9880 20250407 4.55 11090 -6.85 20250124 9880 4.55 20250407 11760 -12.16 20241226 9880 4.55 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
4 20250407 140600 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10540 10 2 0.09 459663360 44328 231.09 10500 10900 9880 13680 7380 10530 10369.59 25.29 0 8709 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1256 7.80 0.37 12 0.37 1351.00 28131.00 11760 20241226 -10.37 9880 20250407 6.68 11090 -4.96 20250124 9880 6.68 20250407 11760 -10.37 20241226 9880 6.68 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
5 20250407 130559 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10340 -190 5 -1.80 369022600 35612 185.65 10500 10900 9880 13680 7380 10530 10362.31 25.29 0 7926 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1233 7.65 0.37 12 0.30 1351.00 28131.00 11760 20241226 -12.07 9880 20250407 4.66 11090 -6.76 20250124 9880 4.66 20250407 11760 -12.07 20241226 9880 4.66 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
6 20250407 120559 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10360 -170 5 -1.61 345144250 33304 173.62 10500 10900 9880 13680 7380 10530 10363.45 25.29 0 6994 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1235 7.67 0.37 12 0.28 1351.00 28131.00 11760 20241226 -11.90 9880 20250407 4.86 11090 -6.58 20250124 9880 4.86 20250407 11760 -11.90 20241226 9880 4.86 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
7 20250407 110600 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10380 -150 5 -1.42 312138450 30118 157.01 10500 10900 9880 13680 7380 10530 10363.85 25.29 0 6042 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1237 7.68 0.37 12 0.25 1351.00 28131.00 11760 20241226 -11.73 9880 20250407 5.06 11090 -6.40 20250124 9880 5.06 20250407 11760 -11.73 20241226 9880 5.06 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
8 20250407 100600 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10320 -210 5 -1.99 214319300 20639 107.60 10500 10900 9880 13680 7380 10530 10384.19 25.29 0 651 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1230 7.64 0.37 12 0.17 1351.00 28131.00 11760 20241226 -12.24 9880 20250407 4.45 11090 -6.94 20250124 9880 4.45 20250407 11760 -12.24 20241226 9880 4.45 20250407 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
9 20250407 090601 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10420 -110 5 -1.04 11620290 1113 5.80 10500 10500 10410 13680 7380 10530 10440.51 25.29 0 96 10690 10610 10470 10390 10250 10650 10430 60 3150 500 7790 10 1 11920959 1242 7.71 0.37 12 0.01 1351.00 28131.00 11760 20241226 -11.39 10150 20250331 2.66 11090 -6.04 20250124 10150 2.66 20250331 11760 -11.39 20241226 10150 2.66 20250331 0.26 Y 072870 500 59 억 3014292 N N 164 N 00 N
10 20250404 160558 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 200 2 1.94 200596400 19172 225.39 10420 10550 10330 13420 7240 10330 10462.98 25.25 0 4894 10570 10450 10300 10180 10030 10510 10240 60 3090 500 7640 10 1 11920959 1255 7.79 0.37 12 0.16 1351.00 28131.00 11760 20241226 -10.46 10150 20250331 3.74 11090 -5.05 20250124 10150 3.74 20250331 11760 -10.46 20241226 10150 3.74 20250331 0.26 Y 072870 500 59 억 3009458 N N 164 N 00 N
11 20250404 150604 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10520 190 2 1.84 172134460 16469 193.62 10420 10540 10330 13420 7240 10330 10452.03 25.25 0 4009 10570 10450 10300 10180 10030 10510 10240 60 3090 500 7640 10 1 11920959 1254 7.79 0.37 12 0.14 1351.00 28131.00 11760 20241226 -10.54 10150 20250331 3.65 11090 -5.14 20250124 10150 3.65 20250331 11760 -10.54 20241226 10150 3.65 20250331 0.26 Y 072870 500 59 억 3009458 N N 399 N 00 N
12 20250404 140605 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10500 170 2 1.65 152145090 14562 171.20 10420 10540 10330 13420 7240 10330 10448.09 25.25 0 3333 10570 10450 10300 10180 10030 10510 10240 60 3090 500 7640 10 1 11920959 1252 7.77 0.37 12 0.12 1351.00 28131.00 11760 20241226 -10.71 10150 20250331 3.45 11090 -5.32 20250124 10150 3.45 20250331 11760 -10.71 20241226 10150 3.45 20250331 0.26 Y 072870 500 59 억 3009458 N N 399 N 00 N