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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
072870/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160550,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10290,140,2,1.38,161201100,15646,48.13,10150,10380,10150,13190,7110,10150,10303.11,25.22,0,2792,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1227,7.62,0.37,12,0.13,1351.00,28131.00,11760,20241226,-12.50,10150,20250401,1.38,11090,-7.21,20250124,10150,1.38,20250401,11760,-12.50,20241226,10150,1.38,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,150549,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10320,170,2,1.67,153268160,14876,45.76,10150,10380,10150,13190,7110,10150,10303.05,25.22,0,2956,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1230,7.64,0.37,12,0.12,1351.00,28131.00,11760,20241226,-12.24,10150,20250401,1.67,11090,-6.94,20250124,10150,1.67,20250401,11760,-12.24,20241226,10150,1.67,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,140550,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10290,140,2,1.38,132066940,12819,39.43,10150,10380,10150,13190,7110,10150,10302.44,25.22,0,2640,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1227,7.62,0.37,12,0.11,1351.00,28131.00,11760,20241226,-12.50,10150,20250401,1.38,11090,-7.21,20250124,10150,1.38,20250401,11760,-12.50,20241226,10150,1.38,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,130550,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10340,190,2,1.87,122325800,11874,36.52,10150,10380,10150,13190,7110,10150,10301.99,25.22,0,2442,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1233,7.65,0.37,12,0.10,1351.00,28131.00,11760,20241226,-12.07,10150,20250401,1.87,11090,-6.76,20250124,10150,1.87,20250401,11760,-12.07,20241226,10150,1.87,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,120551,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10330,180,2,1.77,113653150,11036,33.95,10150,10380,10150,13190,7110,10150,10298.40,25.22,0,2661,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1231,7.65,0.37,12,0.09,1351.00,28131.00,11760,20241226,-12.16,10150,20250401,1.77,11090,-6.85,20250124,10150,1.77,20250401,11760,-12.16,20241226,10150,1.77,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,110547,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10320,170,2,1.67,94878710,9218,28.35,10150,10380,10150,13190,7110,10150,10292.77,25.22,0,2351,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1230,7.64,0.37,12,0.08,1351.00,28131.00,11760,20241226,-12.24,10150,20250401,1.67,11090,-6.94,20250124,10150,1.67,20250401,11760,-12.24,20241226,10150,1.67,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,100542,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10290,140,2,1.38,52446770,5096,15.67,10150,10380,10150,13190,7110,10150,10291.75,25.22,0,-592,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1227,7.62,0.37,12,0.04,1351.00,28131.00,11760,20241226,-12.50,10150,20250401,1.38,11090,-7.21,20250124,10150,1.38,20250401,11760,-12.50,20241226,10150,1.38,20250401,0.26,Y,072870,500,59 억,,3006283,N,N,0,N,00,N
20250401,090543,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10220,70,2,0.69,10652310,1042,3.21,10150,10270,10150,13190,7110,10150,10222.95,25.22,0,-528,10443,10296,10223,10076,10003,10260,10040,60,3040,500,7510,10,1,11920959,1218,7.56,0.36,12,0.01,1351.00,28131.00,11760,20241226,-13.10,10150,20250401,0.69,11090,-7.84,20250124,10150,0.69,20250401,11760,-13.10,20241226,10150,0.69,20250401,0.26,Y,072870,500,59 억,,3006283,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 20250401 160550 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10290 140 2 1.38 161201100 15646 48.13 10150 10380 10150 13190 7110 10150 10303.11 25.22 0 2792 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1227 7.62 0.37 12 0.13 1351.00 28131.00 11760 20241226 -12.50 10150 20250401 1.38 11090 -7.21 20250124 10150 1.38 20250401 11760 -12.50 20241226 10150 1.38 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
3 20250401 150549 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10320 170 2 1.67 153268160 14876 45.76 10150 10380 10150 13190 7110 10150 10303.05 25.22 0 2956 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1230 7.64 0.37 12 0.12 1351.00 28131.00 11760 20241226 -12.24 10150 20250401 1.67 11090 -6.94 20250124 10150 1.67 20250401 11760 -12.24 20241226 10150 1.67 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
4 20250401 140550 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10290 140 2 1.38 132066940 12819 39.43 10150 10380 10150 13190 7110 10150 10302.44 25.22 0 2640 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1227 7.62 0.37 12 0.11 1351.00 28131.00 11760 20241226 -12.50 10150 20250401 1.38 11090 -7.21 20250124 10150 1.38 20250401 11760 -12.50 20241226 10150 1.38 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
5 20250401 130550 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10340 190 2 1.87 122325800 11874 36.52 10150 10380 10150 13190 7110 10150 10301.99 25.22 0 2442 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1233 7.65 0.37 12 0.10 1351.00 28131.00 11760 20241226 -12.07 10150 20250401 1.87 11090 -6.76 20250124 10150 1.87 20250401 11760 -12.07 20241226 10150 1.87 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
6 20250401 120551 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10330 180 2 1.77 113653150 11036 33.95 10150 10380 10150 13190 7110 10150 10298.40 25.22 0 2661 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1231 7.65 0.37 12 0.09 1351.00 28131.00 11760 20241226 -12.16 10150 20250401 1.77 11090 -6.85 20250124 10150 1.77 20250401 11760 -12.16 20241226 10150 1.77 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
7 20250401 110547 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10320 170 2 1.67 94878710 9218 28.35 10150 10380 10150 13190 7110 10150 10292.77 25.22 0 2351 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1230 7.64 0.37 12 0.08 1351.00 28131.00 11760 20241226 -12.24 10150 20250401 1.67 11090 -6.94 20250124 10150 1.67 20250401 11760 -12.24 20241226 10150 1.67 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
8 20250401 100542 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10290 140 2 1.38 52446770 5096 15.67 10150 10380 10150 13190 7110 10150 10291.75 25.22 0 -592 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1227 7.62 0.37 12 0.04 1351.00 28131.00 11760 20241226 -12.50 10150 20250401 1.38 11090 -7.21 20250124 10150 1.38 20250401 11760 -12.50 20241226 10150 1.38 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N
9 20250401 090543 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 10220 70 2 0.69 10652310 1042 3.21 10150 10270 10150 13190 7110 10150 10222.95 25.22 0 -528 10443 10296 10223 10076 10003 10260 10040 60 3040 500 7510 10 1 11920959 1218 7.56 0.36 12 0.01 1351.00 28131.00 11760 20241226 -13.10 10150 20250401 0.69 11090 -7.84 20250124 10150 0.69 20250401 11760 -13.10 20241226 10150 0.69 20250401 0.26 Y 072870 500 59 억 3006283 N N 0 N 00 N