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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160610,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10310,40,2,0.39,118457970,11524,34.80,10270,10330,10240,13350,7190,10270,10279.13,25.50,0,1895,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1229,7.63,0.37,12,0.10,1351.00,28131.00,11760,20241226,-12.33,9880,20250407,4.35,11090,-7.03,20250124,9880,4.35,20250407,11760,-12.33,20241226,9880,4.35,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,150615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10300,30,2,0.29,114097760,11101,33.52,10270,10330,10240,13350,7190,10270,10278.15,25.50,0,1876,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1228,7.62,0.37,12,0.09,1351.00,28131.00,11760,20241226,-12.41,9880,20250407,4.25,11090,-7.12,20250124,9880,4.25,20250407,11760,-12.41,20241226,9880,4.25,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,140614,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10290,20,2,0.19,106025550,10317,31.15,10270,10320,10240,13350,7190,10270,10276.78,25.50,0,1595,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1227,7.62,0.37,12,0.09,1351.00,28131.00,11760,20241226,-12.50,9880,20250407,4.15,11090,-7.21,20250124,9880,4.15,20250407,11760,-12.50,20241226,9880,4.15,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,130616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10280,10,2,0.10,89220040,8682,26.22,10270,10320,10240,13350,7190,10270,10276.44,25.50,0,1127,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1225,7.61,0.37,12,0.07,1351.00,28131.00,11760,20241226,-12.59,9880,20250407,4.05,11090,-7.30,20250124,9880,4.05,20250407,11760,-12.59,20241226,9880,4.05,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,120616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10320,50,2,0.49,59172010,5758,17.39,10270,10320,10240,13350,7190,10270,10276.49,25.50,0,884,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1230,7.64,0.37,12,0.05,1351.00,28131.00,11760,20241226,-12.24,9880,20250407,4.45,11090,-6.94,20250124,9880,4.45,20250407,11760,-12.24,20241226,9880,4.45,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,110615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10270,0,3,0.00,39152840,3812,11.51,10270,10320,10240,13350,7190,10270,10270.94,25.50,0,559,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1224,7.60,0.37,12,0.03,1351.00,28131.00,11760,20241226,-12.67,9880,20250407,3.95,11090,-7.39,20250124,9880,3.95,20250407,11760,-12.67,20241226,9880,3.95,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,100616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10290,20,2,0.19,19169680,1867,5.64,10270,10320,10250,13350,7190,10270,10267.64,25.50,0,187,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1227,7.62,0.37,12,0.02,1351.00,28131.00,11760,20241226,-12.50,9880,20250407,4.15,11090,-7.21,20250124,9880,4.15,20250407,11760,-12.50,20241226,9880,4.15,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250411,090619,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10260,-10,5,-0.10,5555950,541,1.63,10270,10310,10260,13350,7190,10270,10269.78,25.50,0,-5,10476,10372,10306,10202,10136,10340,10170,60,3080,500,7590,10,1,11920959,1223,7.59,0.36,12,0.00,1351.00,28131.00,11760,20241226,-12.76,9880,20250407,3.85,11090,-7.48,20250124,9880,3.85,20250407,11760,-12.76,20241226,9880,3.85,20250407,0.28,Y,072870,500,59 억,,3039302,N,N,0,N,00,N
20250410,160612,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10270,0,3,0.00,341062970,33077,115.32,10400,10410,10240,13350,7190,10270,10311.18,25.41,0,9680,10610,10440,10280,10110,9950,10360,10030,60,3080,500,7590,10,1,11920959,1224,7.60,0.37,12,0.28,1351.00,28131.00,11760,20241226,-12.67,9880,20250407,3.95,11090,-7.39,20250124,9880,3.95,20250407,11760,-12.67,20241226,9880,3.95,20250407,0.28,Y,072870,500,59 억,,3029622,N,N,0,N,00,N
20250410,150615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10270,0,3,0.00,309454935,29999,104.59,10400,10410,10240,13350,7190,10270,10315.51,25.41,0,10242,10610,10440,10280,10110,9950,10360,10030,60,3080,500,7590,10,1,11920959,1224,7.60,0.37,12,0.25,1351.00,28131.00,11760,20241226,-12.67,9880,20250407,3.95,11090,-7.39,20250124,9880,3.95,20250407,11760,-12.67,20241226,9880,3.95,20250407,0.28,Y,072870,500,59 억,,3029622,N,N,0,N,00,N
20250410,140613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10270,0,3,0.00,220224295,21308,74.29,10400,10410,10270,13350,7190,10270,10335.29,25.41,0,9083,10610,10440,10280,10110,9950,10360,10030,60,3080,500,7590,10,1,11920959,1224,7.60,0.37,12,0.18,1351.00,28131.00,11760,20241226,-12.67,9880,20250407,3.95,11090,-7.39,20250124,9880,3.95,20250407,11760,-12.67,20241226,9880,3.95,20250407,0.28,Y,072870,500,59 억,,3029622,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 20250411 160610 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10310 40 2 0.39 118457970 11524 34.80 10270 10330 10240 13350 7190 10270 10279.13 25.50 0 1895 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1229 7.63 0.37 12 0.10 1351.00 28131.00 11760 20241226 -12.33 9880 20250407 4.35 11090 -7.03 20250124 9880 4.35 20250407 11760 -12.33 20241226 9880 4.35 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
3 20250411 150615 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10300 30 2 0.29 114097760 11101 33.52 10270 10330 10240 13350 7190 10270 10278.15 25.50 0 1876 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1228 7.62 0.37 12 0.09 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 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
4 20250411 140614 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10290 20 2 0.19 106025550 10317 31.15 10270 10320 10240 13350 7190 10270 10276.78 25.50 0 1595 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1227 7.62 0.37 12 0.09 1351.00 28131.00 11760 20241226 -12.50 9880 20250407 4.15 11090 -7.21 20250124 9880 4.15 20250407 11760 -12.50 20241226 9880 4.15 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
5 20250411 130616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10280 10 2 0.10 89220040 8682 26.22 10270 10320 10240 13350 7190 10270 10276.44 25.50 0 1127 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1225 7.61 0.37 12 0.07 1351.00 28131.00 11760 20241226 -12.59 9880 20250407 4.05 11090 -7.30 20250124 9880 4.05 20250407 11760 -12.59 20241226 9880 4.05 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
6 20250411 120616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10320 50 2 0.49 59172010 5758 17.39 10270 10320 10240 13350 7190 10270 10276.49 25.50 0 884 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1230 7.64 0.37 12 0.05 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 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
7 20250411 110615 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10270 0 3 0.00 39152840 3812 11.51 10270 10320 10240 13350 7190 10270 10270.94 25.50 0 559 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1224 7.60 0.37 12 0.03 1351.00 28131.00 11760 20241226 -12.67 9880 20250407 3.95 11090 -7.39 20250124 9880 3.95 20250407 11760 -12.67 20241226 9880 3.95 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
8 20250411 100616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10290 20 2 0.19 19169680 1867 5.64 10270 10320 10250 13350 7190 10270 10267.64 25.50 0 187 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1227 7.62 0.37 12 0.02 1351.00 28131.00 11760 20241226 -12.50 9880 20250407 4.15 11090 -7.21 20250124 9880 4.15 20250407 11760 -12.50 20241226 9880 4.15 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
9 20250411 090619 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10260 -10 5 -0.10 5555950 541 1.63 10270 10310 10260 13350 7190 10270 10269.78 25.50 0 -5 10476 10372 10306 10202 10136 10340 10170 60 3080 500 7590 10 1 11920959 1223 7.59 0.36 12 0.00 1351.00 28131.00 11760 20241226 -12.76 9880 20250407 3.85 11090 -7.48 20250124 9880 3.85 20250407 11760 -12.76 20241226 9880 3.85 20250407 0.28 Y 072870 500 59 억 3039302 N N 0 N 00 N
10 20250410 160612 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10270 0 3 0.00 341062970 33077 115.32 10400 10410 10240 13350 7190 10270 10311.18 25.41 0 9680 10610 10440 10280 10110 9950 10360 10030 60 3080 500 7590 10 1 11920959 1224 7.60 0.37 12 0.28 1351.00 28131.00 11760 20241226 -12.67 9880 20250407 3.95 11090 -7.39 20250124 9880 3.95 20250407 11760 -12.67 20241226 9880 3.95 20250407 0.28 Y 072870 500 59 억 3029622 N N 0 N 00 N
11 20250410 150615 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10270 0 3 0.00 309454935 29999 104.59 10400 10410 10240 13350 7190 10270 10315.51 25.41 0 10242 10610 10440 10280 10110 9950 10360 10030 60 3080 500 7590 10 1 11920959 1224 7.60 0.37 12 0.25 1351.00 28131.00 11760 20241226 -12.67 9880 20250407 3.95 11090 -7.39 20250124 9880 3.95 20250407 11760 -12.67 20241226 9880 3.95 20250407 0.28 Y 072870 500 59 억 3029622 N N 0 N 00 N
12 20250410 140613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10270 0 3 0.00 220224295 21308 74.29 10400 10410 10270 13350 7190 10270 10335.29 25.41 0 9083 10610 10440 10280 10110 9950 10360 10030 60 3080 500 7590 10 1 11920959 1224 7.60 0.37 12 0.18 1351.00 28131.00 11760 20241226 -12.67 9880 20250407 3.95 11090 -7.39 20250124 9880 3.95 20250407 11760 -12.67 20241226 9880 3.95 20250407 0.28 Y 072870 500 59 억 3029622 N N 0 N 00 N