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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,89172165,8415,41.51,10550,10630,10540,13680,7380,10530,10596.81,25.63,0,509,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.07,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,150628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,71557820,6754,33.32,10550,10630,10540,13680,7380,10530,10594.88,25.63,0,-143,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.06,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,140627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10600,70,2,0.66,56069920,5292,26.11,10550,10630,10540,13680,7380,10530,10595.22,25.63,0,-481,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1264,7.85,0.38,12,0.04,1351.00,28131.00,11760,20241226,-9.86,9880,20250407,7.29,11090,-4.42,20250124,9880,7.29,20250407,11760,-9.86,20241226,9880,7.29,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,130625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10620,90,2,0.85,42355260,4000,19.73,10550,10620,10540,13680,7380,10530,10588.82,25.63,0,-939,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1266,7.86,0.38,12,0.03,1351.00,28131.00,11760,20241226,-9.69,9880,20250407,7.49,11090,-4.24,20250124,9880,7.49,20250407,11760,-9.69,20241226,9880,7.49,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,120626,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,35431480,3348,16.52,10550,10620,10540,13680,7380,10530,10582.88,25.63,0,-1003,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.03,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,110626,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,27862630,2634,12.99,10550,10620,10540,13680,7380,10530,10578.07,25.63,0,-1046,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.02,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,100626,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10570,40,2,0.38,17830390,1686,8.32,10550,10590,10540,13680,7380,10530,10575.56,25.63,0,-825,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1260,7.82,0.38,12,0.01,1351.00,28131.00,11760,20241226,-10.12,9880,20250407,6.98,11090,-4.69,20250124,9880,6.98,20250407,11760,-10.12,20241226,9880,6.98,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250422,090628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10580,50,2,0.47,31680,3,0.01,10550,10580,10550,13680,7380,10530,10560.00,25.63,0,0,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1261,7.83,0.38,12,0.00,1351.00,28131.00,11760,20241226,-10.03,9880,20250407,7.09,11090,-4.60,20250124,9880,7.09,20250407,11760,-10.03,20241226,9880,7.09,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N
20250421,160613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-20,5,-0.19,214303770,20271,228.30,10550,10630,10530,13710,7390,10550,10571.94,25.61,0,3345,10623,10586,10543,10506,10463,10605,10525,60,3160,500,7800,10,1,11920959,1255,7.79,0.37,12,0.17,1351.00,28131.00,11760,20241226,-10.46,9880,20250407,6.58,11090,-5.05,20250124,9880,6.58,20250407,11760,-10.46,20241226,9880,6.58,20250407,0.26,Y,072870,500,59 억,,3053283,N,N,0,N,00,N
20250421,150624,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10560,10,2,0.09,210685350,19928,224.44,10550,10630,10530,13710,7390,10550,10572.33,25.61,0,3553,10623,10586,10543,10506,10463,10605,10525,60,3160,500,7800,10,1,11920959,1259,7.82,0.38,12,0.17,1351.00,28131.00,11760,20241226,-10.20,9880,20250407,6.88,11090,-4.78,20250124,9880,6.88,20250407,11760,-10.20,20241226,9880,6.88,20250407,0.26,Y,072870,500,59 억,,3053283,N,N,0,N,00,N
20250421,140625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10530,-20,5,-0.19,185512770,17541,197.56,10550,10630,10530,13710,7390,10550,10575.95,25.61,0,4783,10623,10586,10543,10506,10463,10605,10525,60,3160,500,7800,10,1,11920959,1255,7.79,0.37,12,0.15,1351.00,28131.00,11760,20241226,-10.46,9880,20250407,6.58,11090,-5.05,20250124,9880,6.58,20250407,11760,-10.46,20241226,9880,6.58,20250407,0.26,Y,072870,500,59 억,,3053283,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 20250422 160617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 89172165 8415 41.51 10550 10630 10540 13680 7380 10530 10596.81 25.63 0 509 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1265 7.85 0.38 12 0.07 1351.00 28131.00 11760 20241226 -9.78 9880 20250407 7.39 11090 -4.33 20250124 9880 7.39 20250407 11760 -9.78 20241226 9880 7.39 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
3 20250422 150628 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 71557820 6754 33.32 10550 10630 10540 13680 7380 10530 10594.88 25.63 0 -143 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1265 7.85 0.38 12 0.06 1351.00 28131.00 11760 20241226 -9.78 9880 20250407 7.39 11090 -4.33 20250124 9880 7.39 20250407 11760 -9.78 20241226 9880 7.39 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
4 20250422 140627 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10600 70 2 0.66 56069920 5292 26.11 10550 10630 10540 13680 7380 10530 10595.22 25.63 0 -481 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1264 7.85 0.38 12 0.04 1351.00 28131.00 11760 20241226 -9.86 9880 20250407 7.29 11090 -4.42 20250124 9880 7.29 20250407 11760 -9.86 20241226 9880 7.29 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
5 20250422 130625 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10620 90 2 0.85 42355260 4000 19.73 10550 10620 10540 13680 7380 10530 10588.82 25.63 0 -939 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1266 7.86 0.38 12 0.03 1351.00 28131.00 11760 20241226 -9.69 9880 20250407 7.49 11090 -4.24 20250124 9880 7.49 20250407 11760 -9.69 20241226 9880 7.49 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
6 20250422 120626 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 35431480 3348 16.52 10550 10620 10540 13680 7380 10530 10582.88 25.63 0 -1003 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1265 7.85 0.38 12 0.03 1351.00 28131.00 11760 20241226 -9.78 9880 20250407 7.39 11090 -4.33 20250124 9880 7.39 20250407 11760 -9.78 20241226 9880 7.39 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
7 20250422 110626 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10610 80 2 0.76 27862630 2634 12.99 10550 10620 10540 13680 7380 10530 10578.07 25.63 0 -1046 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1265 7.85 0.38 12 0.02 1351.00 28131.00 11760 20241226 -9.78 9880 20250407 7.39 11090 -4.33 20250124 9880 7.39 20250407 11760 -9.78 20241226 9880 7.39 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
8 20250422 100626 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10570 40 2 0.38 17830390 1686 8.32 10550 10590 10540 13680 7380 10530 10575.56 25.63 0 -825 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1260 7.82 0.38 12 0.01 1351.00 28131.00 11760 20241226 -10.12 9880 20250407 6.98 11090 -4.69 20250124 9880 6.98 20250407 11760 -10.12 20241226 9880 6.98 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
9 20250422 090628 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10580 50 2 0.47 31680 3 0.01 10550 10580 10550 13680 7380 10530 10560.00 25.63 0 0 10663 10596 10563 10496 10463 10580 10480 60 3150 500 7790 10 1 11920959 1261 7.83 0.38 12 0.00 1351.00 28131.00 11760 20241226 -10.03 9880 20250407 7.09 11090 -4.60 20250124 9880 7.09 20250407 11760 -10.03 20241226 9880 7.09 20250407 0.26 Y 072870 500 59 억 3055535 N N 0 N 00 N
10 20250421 160613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -20 5 -0.19 214303770 20271 228.30 10550 10630 10530 13710 7390 10550 10571.94 25.61 0 3345 10623 10586 10543 10506 10463 10605 10525 60 3160 500 7800 10 1 11920959 1255 7.79 0.37 12 0.17 1351.00 28131.00 11760 20241226 -10.46 9880 20250407 6.58 11090 -5.05 20250124 9880 6.58 20250407 11760 -10.46 20241226 9880 6.58 20250407 0.26 Y 072870 500 59 억 3053283 N N 0 N 00 N
11 20250421 150624 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10560 10 2 0.09 210685350 19928 224.44 10550 10630 10530 13710 7390 10550 10572.33 25.61 0 3553 10623 10586 10543 10506 10463 10605 10525 60 3160 500 7800 10 1 11920959 1259 7.82 0.38 12 0.17 1351.00 28131.00 11760 20241226 -10.20 9880 20250407 6.88 11090 -4.78 20250124 9880 6.88 20250407 11760 -10.20 20241226 9880 6.88 20250407 0.26 Y 072870 500 59 억 3053283 N N 0 N 00 N
12 20250421 140625 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10530 -20 5 -0.19 185512770 17541 197.56 10550 10630 10530 13710 7390 10550 10575.95 25.61 0 4783 10623 10586 10543 10506 10463 10605 10525 60 3160 500 7800 10 1 11920959 1255 7.79 0.37 12 0.15 1351.00 28131.00 11760 20241226 -10.46 9880 20250407 6.58 11090 -5.05 20250124 9880 6.58 20250407 11760 -10.46 20241226 9880 6.58 20250407 0.26 Y 072870 500 59 억 3053283 N N 0 N 00 N