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
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
20250414,160613,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10310,0,3,0.00,136014590,13206,114.08,10340,10350,10220,13400,7220,10310,10299.41,25.51,0,1496,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1229,7.63,0.37,12,0.11,1351.00,28131.00,11760,20241226,-12.33,9880,20250407,4.35,11090,-7.03,20250124,9880,4.35,20250407,11760,-12.33,20241226,9880,4.35,20250407,0.26,Y,072870,500,59 억,,3041197,N,N,0,N,00,N
20250414,150618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10350,40,2,0.39,121286590,11780,101.76,10340,10350,10220,13400,7220,10310,10295.98,25.51,0,2016,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1234,7.66,0.37,12,0.10,1351.00,28131.00,11760,20241226,-11.99,9880,20250407,4.76,11090,-6.67,20250124,9880,4.76,20250407,11760,-11.99,20241226,9880,4.76,20250407,0.26,Y,072870,500,59 억,,3041197,N,N,0,N,00,N
20250414,140617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10350,40,2,0.39,107506390,10448,90.26,10340,10350,10220,13400,7220,10310,10289.66,25.51,0,1751,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1234,7.66,0.37,12,0.09,1351.00,28131.00,11760,20241226,-11.99,9880,20250407,4.76,11090,-6.67,20250124,9880,4.76,20250407,11760,-11.99,20241226,9880,4.76,20250407,0.26,Y,072870,500,59 억,,3041197,N,N,0,N,00,N
20250414,130616,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10350,40,2,0.39,93917315,9133,78.90,10340,10350,10220,13400,7220,10310,10283.29,25.51,0,2092,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1234,7.66,0.37,12,0.08,1351.00,28131.00,11760,20241226,-11.99,9880,20250407,4.76,11090,-6.67,20250124,9880,4.76,20250407,11760,-11.99,20241226,9880,4.76,20250407,0.26,Y,072870,500,59 억,,3041197,N,N,0,N,00,N
20250414,120618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10320,10,2,0.10,86419180,8407,72.62,10340,10340,10220,13400,7220,10310,10279.43,25.51,0,1886,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1230,7.64,0.37,12,0.07,1351.00,28131.00,11760,20241226,-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,,3041197,N,N,0,N,00,N
20250414,110615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10280,-30,5,-0.29,47912595,4655,40.21,10340,10340,10270,13400,7220,10310,10292.72,25.51,0,1013,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1225,7.61,0.37,12,0.04,1351.00,28131.00,11760,20241226,-12.59,9880,20250407,4.05,11090,-7.30,20250124,9880,4.05,20250407,11760,-12.59,20241226,9880,4.05,20250407,0.26,Y,072870,500,59 억,,3041197,N,N,0,N,00,N
20250414,100617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10300,-10,5,-0.10,19781700,1920,16.59,10340,10340,10290,13400,7220,10310,10302.97,25.51,0,-11,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1228,7.62,0.37,12,0.02,1351.00,28131.00,11760,20241226,-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,,3041197,N,N,0,N,00,N
20250414,090618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10300,-10,5,-0.10,6038800,586,5.06,10340,10340,10300,13400,7220,10310,10305.12,25.51,0,-11,10383,10346,10293,10256,10203,10365,10275,60,3090,500,7620,10,1,11920959,1228,7.62,0.37,12,0.00,1351.00,28131.00,11760,20241226,-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,,3041197,N,N,0,N,00,N
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
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 160613 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10310 0 3 0.00 136014590 13206 114.08 10340 10350 10220 13400 7220 10310 10299.41 25.51 0 1496 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1229 7.63 0.37 12 0.11 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 0.26 Y 072870 500 59 억 3041197 N N 0 N 00 N
3 20250414 150618 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10350 40 2 0.39 121286590 11780 101.76 10340 10350 10220 13400 7220 10310 10295.98 25.51 0 2016 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1234 7.66 0.37 12 0.10 1351.00 28131.00 11760 20241226 -11.99 9880 20250407 4.76 11090 -6.67 20250124 9880 4.76 20250407 11760 -11.99 20241226 9880 4.76 20250407 0.26 Y 072870 500 59 억 3041197 N N 0 N 00 N
4 20250414 140617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10350 40 2 0.39 107506390 10448 90.26 10340 10350 10220 13400 7220 10310 10289.66 25.51 0 1751 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1234 7.66 0.37 12 0.09 1351.00 28131.00 11760 20241226 -11.99 9880 20250407 4.76 11090 -6.67 20250124 9880 4.76 20250407 11760 -11.99 20241226 9880 4.76 20250407 0.26 Y 072870 500 59 억 3041197 N N 0 N 00 N
5 20250414 130616 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10350 40 2 0.39 93917315 9133 78.90 10340 10350 10220 13400 7220 10310 10283.29 25.51 0 2092 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1234 7.66 0.37 12 0.08 1351.00 28131.00 11760 20241226 -11.99 9880 20250407 4.76 11090 -6.67 20250124 9880 4.76 20250407 11760 -11.99 20241226 9880 4.76 20250407 0.26 Y 072870 500 59 억 3041197 N N 0 N 00 N
6 20250414 120618 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10320 10 2 0.10 86419180 8407 72.62 10340 10340 10220 13400 7220 10310 10279.43 25.51 0 1886 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1230 7.64 0.37 12 0.07 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 3041197 N N 0 N 00 N
7 20250414 110615 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10280 -30 5 -0.29 47912595 4655 40.21 10340 10340 10270 13400 7220 10310 10292.72 25.51 0 1013 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1225 7.61 0.37 12 0.04 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 0.26 Y 072870 500 59 억 3041197 N N 0 N 00 N
8 20250414 100617 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10300 -10 5 -0.10 19781700 1920 16.59 10340 10340 10290 13400 7220 10310 10302.97 25.51 0 -11 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1228 7.62 0.37 12 0.02 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 3041197 N N 0 N 00 N
9 20250414 090618 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 10300 -10 5 -0.10 6038800 586 5.06 10340 10340 10300 13400 7220 10310 10305.12 25.51 0 -11 10383 10346 10293 10256 10203 10365 10275 60 3090 500 7620 10 1 11920959 1228 7.62 0.37 12 0.00 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 3041197 N N 0 N 00 N
10 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
11 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
12 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