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
053580/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
20250401,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,1380,2,13.91,15177656970,1365451,723.84,9760,11700,9760,12890,6950,9920,11115.16,1.57,0,40827,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1541,21.52,1.36,12,10.01,525.00,8329.00,13800,20241216,-18.12,6130,20241210,84.34,11700,-3.42,20250401,8660,30.48,20250326,13800,-18.12,20241216,6130,84.34,20241210,2.65,Y,053580,500,68 억,,214028,N,N,1169,N,00,N
20250401,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,1330,2,13.41,14763432635,1328899,704.47,9760,11700,9760,12890,6950,9920,11109.60,1.57,0,38343,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1534,21.43,1.35,12,9.75,525.00,8329.00,13800,20241216,-18.48,6130,20241210,83.52,11700,-3.85,20250401,8660,29.91,20250326,13800,-18.48,20241216,6130,83.52,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,1400,2,14.11,13896354505,1252492,663.96,9760,11700,9760,12890,6950,9920,11095.05,1.57,0,38313,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1544,21.56,1.36,12,9.19,525.00,8329.00,13800,20241216,-17.97,6130,20241210,84.67,11700,-3.25,20250401,8660,30.72,20250326,13800,-17.97,20241216,6130,84.67,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11130,1210,2,12.20,12914271485,1165362,617.77,9760,11700,9760,12890,6950,9920,11081.86,1.57,0,40577,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1518,21.20,1.34,12,8.55,525.00,8329.00,13800,20241216,-19.35,6130,20241210,81.57,11700,-4.87,20250401,8660,28.52,20250326,13800,-19.35,20241216,6130,81.57,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,1130,2,11.39,12007023810,1084118,574.71,9760,11700,9760,12890,6950,9920,11075.48,1.57,0,45760,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1507,21.05,1.33,12,7.95,525.00,8329.00,13800,20241216,-19.93,6130,20241210,80.26,11700,-5.56,20250401,8660,27.60,20250326,13800,-19.93,20241216,6130,80.26,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,1250,2,12.60,6051283230,558107,295.86,9760,11490,9760,12890,6950,9920,10842.66,1.57,0,7982,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1523,21.28,1.34,12,4.09,525.00,8329.00,13800,20241216,-19.06,6130,20241210,82.22,11490,-2.79,20250401,8660,28.98,20250326,13800,-19.06,20241216,6130,82.22,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,50,2,0.50,812811730,81544,43.23,9760,10210,9760,12890,6950,9920,9967.82,1.57,0,-4433,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1360,18.99,1.20,12,0.60,525.00,8329.00,13800,20241216,-27.75,6130,20241210,62.64,11310,-11.85,20250115,8660,15.13,20250326,13800,-27.75,20241216,6130,62.64,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,N,00,N
20250401,090456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,110,2,1.11,81304790,8243,4.37,9760,10050,9760,12890,6950,9920,9862.88,1.57,0,2002,10526,10222,9896,9592,9266,10060,9430,69,2970,500,6340,10,1,13636248,1368,19.10,1.20,12,0.06,525.00,8329.00,13800,20241216,-27.32,6130,20241210,63.62,11310,-11.32,20250115,8660,15.82,20250326,13800,-27.32,20241216,6130,63.62,20241210,2.65,Y,053580,500,68 억,,214028,N,N,141,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 160501 57 100.00 KOSDAQ IT 서비스 N N N N N 11300 1380 2 13.91 15177656970 1365451 723.84 9760 11700 9760 12890 6950 9920 11115.16 1.57 0 40827 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1541 21.52 1.36 12 10.01 525.00 8329.00 13800 20241216 -18.12 6130 20241210 84.34 11700 -3.42 20250401 8660 30.48 20250326 13800 -18.12 20241216 6130 84.34 20241210 2.65 Y 053580 500 68 억 214028 N N 1169 N 00 N
3 20250401 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 1330 2 13.41 14763432635 1328899 704.47 9760 11700 9760 12890 6950 9920 11109.60 1.57 0 38343 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1534 21.43 1.35 12 9.75 525.00 8329.00 13800 20241216 -18.48 6130 20241210 83.52 11700 -3.85 20250401 8660 29.91 20250326 13800 -18.48 20241216 6130 83.52 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
4 20250401 140501 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 1400 2 14.11 13896354505 1252492 663.96 9760 11700 9760 12890 6950 9920 11095.05 1.57 0 38313 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1544 21.56 1.36 12 9.19 525.00 8329.00 13800 20241216 -17.97 6130 20241210 84.67 11700 -3.25 20250401 8660 30.72 20250326 13800 -17.97 20241216 6130 84.67 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
5 20250401 130501 57 100.00 KOSDAQ IT 서비스 N N N N N 11130 1210 2 12.20 12914271485 1165362 617.77 9760 11700 9760 12890 6950 9920 11081.86 1.57 0 40577 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1518 21.20 1.34 12 8.55 525.00 8329.00 13800 20241216 -19.35 6130 20241210 81.57 11700 -4.87 20250401 8660 28.52 20250326 13800 -19.35 20241216 6130 81.57 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
6 20250401 120502 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 1130 2 11.39 12007023810 1084118 574.71 9760 11700 9760 12890 6950 9920 11075.48 1.57 0 45760 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1507 21.05 1.33 12 7.95 525.00 8329.00 13800 20241216 -19.93 6130 20241210 80.26 11700 -5.56 20250401 8660 27.60 20250326 13800 -19.93 20241216 6130 80.26 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
7 20250401 110458 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 1250 2 12.60 6051283230 558107 295.86 9760 11490 9760 12890 6950 9920 10842.66 1.57 0 7982 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1523 21.28 1.34 12 4.09 525.00 8329.00 13800 20241216 -19.06 6130 20241210 82.22 11490 -2.79 20250401 8660 28.98 20250326 13800 -19.06 20241216 6130 82.22 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
8 20250401 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 50 2 0.50 812811730 81544 43.23 9760 10210 9760 12890 6950 9920 9967.82 1.57 0 -4433 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1360 18.99 1.20 12 0.60 525.00 8329.00 13800 20241216 -27.75 6130 20241210 62.64 11310 -11.85 20250115 8660 15.13 20250326 13800 -27.75 20241216 6130 62.64 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N
9 20250401 090456 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 110 2 1.11 81304790 8243 4.37 9760 10050 9760 12890 6950 9920 9862.88 1.57 0 2002 10526 10222 9896 9592 9266 10060 9430 69 2970 500 6340 10 1 13636248 1368 19.10 1.20 12 0.06 525.00 8329.00 13800 20241216 -27.32 6130 20241210 63.62 11310 -11.32 20250115 8660 15.82 20250326 13800 -27.32 20241216 6130 63.62 20241210 2.65 Y 053580 500 68 억 214028 N N 141 N 00 N