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
023770/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
20250401,160322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,5,2,0.14,42017955,11821,82.76,3525,3600,3510,4580,2470,3525,3554.52,6.17,0,1458,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,309,-4.49,1.62,12,0.13,-787.00,2174.00,8680,20240913,-59.33,3145,20250207,12.24,4310,-18.10,20250221,3145,12.24,20250207,8680,-59.33,20240913,3145,12.24,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,150324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,10,2,0.28,35507225,9974,69.83,3525,3600,3510,4580,2470,3525,3559.98,6.17,0,2077,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,310,-4.49,1.63,12,0.11,-787.00,2174.00,8680,20240913,-59.27,3145,20250207,12.40,4310,-17.98,20250221,3145,12.40,20250207,8680,-59.27,20240913,3145,12.40,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,140322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,35,2,0.99,32727500,9184,64.30,3525,3600,3510,4580,2470,3525,3563.53,6.17,0,1795,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,312,-4.52,1.64,12,0.10,-787.00,2174.00,8680,20240913,-58.99,3145,20250207,13.20,4310,-17.40,20250221,3145,13.20,20250207,8680,-58.99,20240913,3145,13.20,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,130323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,50,2,1.42,21265920,5954,41.69,3525,3600,3510,4580,2470,3525,3571.70,6.17,0,1719,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,313,-4.54,1.64,12,0.07,-787.00,2174.00,8680,20240913,-58.81,3145,20250207,13.67,4310,-17.05,20250221,3145,13.67,20250207,8680,-58.81,20240913,3145,13.67,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,120323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,75,2,2.13,18626885,5217,36.53,3525,3600,3510,4580,2470,3525,3570.42,6.17,0,1664,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,316,-4.57,1.66,12,0.06,-787.00,2174.00,8680,20240913,-58.53,3145,20250207,14.47,4310,-16.47,20250221,3145,14.47,20250207,8680,-58.53,20240913,3145,14.47,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,110321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,65,2,1.84,8977945,2533,17.73,3525,3600,3510,4580,2470,3525,3544.39,6.17,0,611,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,315,-4.56,1.65,12,0.03,-787.00,2174.00,8680,20240913,-58.64,3145,20250207,14.15,4310,-16.71,20250221,3145,14.15,20250207,8680,-58.64,20240913,3145,14.15,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,100318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3555,30,2,0.85,3935445,1116,7.81,3525,3600,3510,4580,2470,3525,3526.38,6.17,0,25,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,312,-4.52,1.64,12,0.01,-787.00,2174.00,8680,20240913,-59.04,3145,20250207,13.04,4310,-17.52,20250221,3145,13.04,20250207,8680,-59.04,20240913,3145,13.04,20250207,0.10,Y,023770,500,43 억,,540643,N,N,0,N,00,N
20250401,090320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,75,2,2.13,77695,22,0.15,3525,3600,3525,4580,2470,3525,3531.59,6.17,0,-20,3848,3686,3568,3406,3288,3627,3347,44,1055,500,2320,5,1,8766820,316,-4.57,1.66,12,0.00,-787.00,2174.00,8680,20240913,-58.53,3145,20250207,14.47,4310,-16.47,20250221,3145,14.47,20250207,8680,-58.53,20240913,3145,14.47,20250207,0.10,Y,023770,500,43 억,,540643,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 160322 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 5 2 0.14 42017955 11821 82.76 3525 3600 3510 4580 2470 3525 3554.52 6.17 0 1458 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 309 -4.49 1.62 12 0.13 -787.00 2174.00 8680 20240913 -59.33 3145 20250207 12.24 4310 -18.10 20250221 3145 12.24 20250207 8680 -59.33 20240913 3145 12.24 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
3 20250401 150324 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 10 2 0.28 35507225 9974 69.83 3525 3600 3510 4580 2470 3525 3559.98 6.17 0 2077 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 310 -4.49 1.63 12 0.11 -787.00 2174.00 8680 20240913 -59.27 3145 20250207 12.40 4310 -17.98 20250221 3145 12.40 20250207 8680 -59.27 20240913 3145 12.40 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
4 20250401 140322 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 35 2 0.99 32727500 9184 64.30 3525 3600 3510 4580 2470 3525 3563.53 6.17 0 1795 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 312 -4.52 1.64 12 0.10 -787.00 2174.00 8680 20240913 -58.99 3145 20250207 13.20 4310 -17.40 20250221 3145 13.20 20250207 8680 -58.99 20240913 3145 13.20 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
5 20250401 130323 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 50 2 1.42 21265920 5954 41.69 3525 3600 3510 4580 2470 3525 3571.70 6.17 0 1719 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 313 -4.54 1.64 12 0.07 -787.00 2174.00 8680 20240913 -58.81 3145 20250207 13.67 4310 -17.05 20250221 3145 13.67 20250207 8680 -58.81 20240913 3145 13.67 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
6 20250401 120323 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 75 2 2.13 18626885 5217 36.53 3525 3600 3510 4580 2470 3525 3570.42 6.17 0 1664 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 316 -4.57 1.66 12 0.06 -787.00 2174.00 8680 20240913 -58.53 3145 20250207 14.47 4310 -16.47 20250221 3145 14.47 20250207 8680 -58.53 20240913 3145 14.47 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
7 20250401 110321 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 65 2 1.84 8977945 2533 17.73 3525 3600 3510 4580 2470 3525 3544.39 6.17 0 611 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 315 -4.56 1.65 12 0.03 -787.00 2174.00 8680 20240913 -58.64 3145 20250207 14.15 4310 -16.71 20250221 3145 14.15 20250207 8680 -58.64 20240913 3145 14.15 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
8 20250401 100318 57 100.00 KOSDAQ IT 서비스 N N N N N 3555 30 2 0.85 3935445 1116 7.81 3525 3600 3510 4580 2470 3525 3526.38 6.17 0 25 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 312 -4.52 1.64 12 0.01 -787.00 2174.00 8680 20240913 -59.04 3145 20250207 13.04 4310 -17.52 20250221 3145 13.04 20250207 8680 -59.04 20240913 3145 13.04 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N
9 20250401 090320 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 75 2 2.13 77695 22 0.15 3525 3600 3525 4580 2470 3525 3531.59 6.17 0 -20 3848 3686 3568 3406 3288 3627 3347 44 1055 500 2320 5 1 8766820 316 -4.57 1.66 12 0.00 -787.00 2174.00 8680 20240913 -58.53 3145 20250207 14.47 4310 -16.47 20250221 3145 14.47 20250207 8680 -58.53 20240913 3145 14.47 20250207 0.10 Y 023770 500 43 억 540643 N N 0 N 00 N