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
020180/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
20250401,160315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1170,-4,5,-0.34,34579886475,29157200,57.28,1188,1299,1070,1526,822,1174,1185.99,6.96,0,-867701,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,450,6.84,1.31,03,75.87,171.00,895.00,1490,20250328,-21.48,785,20241118,49.04,1490,-21.48,20250328,999,17.12,20250102,1490,-21.48,20250328,785,49.04,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,20284,N,00,N
20250401,150317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-1,5,-0.09,33299683891,28062191,55.13,1188,1299,1070,1526,822,1174,1186.64,6.96,0,-986376,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,451,6.86,1.31,03,73.02,171.00,895.00,1490,20250328,-21.28,785,20241118,49.43,1490,-21.28,20250328,999,17.42,20250102,1490,-21.28,20250328,785,49.43,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,140315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1143,-31,5,-2.64,27302746610,23011950,45.21,1188,1299,1070,1526,822,1174,1186.46,6.96,0,-582035,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,439,6.68,1.28,03,59.88,171.00,895.00,1490,20250328,-23.29,785,20241118,45.61,1490,-23.29,20250328,999,14.41,20250102,1490,-23.29,20250328,785,45.61,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,130317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1161,-13,5,-1.11,26441071610,22263601,43.74,1188,1299,1070,1526,822,1174,1187.64,6.96,0,-635724,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,446,6.79,1.30,03,57.93,171.00,895.00,1490,20250328,-22.08,785,20241118,47.90,1490,-22.08,20250328,999,16.22,20250102,1490,-22.08,20250328,785,47.90,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,120316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,25,2,2.13,24642096903,20730370,40.73,1188,1299,1070,1526,822,1174,1188.70,6.96,0,-534356,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,461,7.01,1.34,03,53.94,171.00,895.00,1490,20250328,-19.53,785,20241118,52.74,1490,-19.53,20250328,999,20.02,20250102,1490,-19.53,20250328,785,52.74,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,110314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1142,-32,5,-2.73,8175899804,7320940,14.38,1188,1200,1070,1526,822,1174,1116.78,6.96,0,-391954,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,439,6.68,1.28,03,19.05,171.00,895.00,1490,20250328,-23.36,785,20241118,45.48,1490,-23.36,20250328,999,14.31,20250102,1490,-23.36,20250328,785,45.48,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,100312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-94,5,-8.01,5467728827,4864593,9.56,1188,1200,1070,1526,822,1174,1123.98,6.96,0,-261891,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,415,6.32,1.21,03,12.66,171.00,895.00,1490,20250328,-27.52,785,20241118,37.58,1490,-27.52,20250328,999,8.11,20250102,1490,-27.52,20250328,785,37.58,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,N,00,N
20250401,090313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-6,5,-0.51,697872308,592171,1.16,1188,1200,1165,1526,822,1174,1178.50,6.96,0,-82957,1591,1382,1251,1042,911,1487,1147,192,352,500,750,1,1,38428915,449,6.83,1.31,03,1.54,171.00,895.00,1490,20250328,-21.61,785,20241118,48.79,1490,-21.61,20250328,999,16.92,20250102,1490,-21.61,20250328,785,48.79,20241118,2.53,Y,020180,500,192 억,,2675401,N,N,2512,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 160315 57 100.00 KOSDAQ IT 서비스 N N N N N 1170 -4 5 -0.34 34579886475 29157200 57.28 1188 1299 1070 1526 822 1174 1185.99 6.96 0 -867701 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 450 6.84 1.31 03 75.87 171.00 895.00 1490 20250328 -21.48 785 20241118 49.04 1490 -21.48 20250328 999 17.12 20250102 1490 -21.48 20250328 785 49.04 20241118 2.53 Y 020180 500 192 억 2675401 N N 20284 N 00 N
3 20250401 150317 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 -1 5 -0.09 33299683891 28062191 55.13 1188 1299 1070 1526 822 1174 1186.64 6.96 0 -986376 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 451 6.86 1.31 03 73.02 171.00 895.00 1490 20250328 -21.28 785 20241118 49.43 1490 -21.28 20250328 999 17.42 20250102 1490 -21.28 20250328 785 49.43 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
4 20250401 140315 57 100.00 KOSDAQ IT 서비스 N N N N N 1143 -31 5 -2.64 27302746610 23011950 45.21 1188 1299 1070 1526 822 1174 1186.46 6.96 0 -582035 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 439 6.68 1.28 03 59.88 171.00 895.00 1490 20250328 -23.29 785 20241118 45.61 1490 -23.29 20250328 999 14.41 20250102 1490 -23.29 20250328 785 45.61 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
5 20250401 130317 57 100.00 KOSDAQ IT 서비스 N N N N N 1161 -13 5 -1.11 26441071610 22263601 43.74 1188 1299 1070 1526 822 1174 1187.64 6.96 0 -635724 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 446 6.79 1.30 03 57.93 171.00 895.00 1490 20250328 -22.08 785 20241118 47.90 1490 -22.08 20250328 999 16.22 20250102 1490 -22.08 20250328 785 47.90 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
6 20250401 120316 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 25 2 2.13 24642096903 20730370 40.73 1188 1299 1070 1526 822 1174 1188.70 6.96 0 -534356 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 461 7.01 1.34 03 53.94 171.00 895.00 1490 20250328 -19.53 785 20241118 52.74 1490 -19.53 20250328 999 20.02 20250102 1490 -19.53 20250328 785 52.74 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
7 20250401 110314 57 100.00 KOSDAQ IT 서비스 N N N N N 1142 -32 5 -2.73 8175899804 7320940 14.38 1188 1200 1070 1526 822 1174 1116.78 6.96 0 -391954 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 439 6.68 1.28 03 19.05 171.00 895.00 1490 20250328 -23.36 785 20241118 45.48 1490 -23.36 20250328 999 14.31 20250102 1490 -23.36 20250328 785 45.48 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
8 20250401 100312 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -94 5 -8.01 5467728827 4864593 9.56 1188 1200 1070 1526 822 1174 1123.98 6.96 0 -261891 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 415 6.32 1.21 03 12.66 171.00 895.00 1490 20250328 -27.52 785 20241118 37.58 1490 -27.52 20250328 999 8.11 20250102 1490 -27.52 20250328 785 37.58 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N
9 20250401 090313 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 -6 5 -0.51 697872308 592171 1.16 1188 1200 1165 1526 822 1174 1178.50 6.96 0 -82957 1591 1382 1251 1042 911 1487 1147 192 352 500 750 1 1 38428915 449 6.83 1.31 03 1.54 171.00 895.00 1490 20250328 -21.61 785 20241118 48.79 1490 -21.61 20250328 999 16.92 20250102 1490 -21.61 20250328 785 48.79 20241118 2.53 Y 020180 500 192 억 2675401 N N 2512 N 00 N