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
063080/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
20250401,160522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,650,2,3.04,441620850,20047,87.59,21400,22800,21400,27750,14950,21350,22029.27,5.19,0,7786,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1451,-15.53,0.50,12,0.30,-1417.00,43842.00,46200,20241205,-52.38,20050,20240911,9.73,37950,-42.03,20250107,21100,4.27,20250331,46200,-52.38,20241205,20050,9.73,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,150521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22100,750,2,3.51,416246300,18894,82.55,21400,22800,21400,27750,14950,21350,22030.61,5.19,0,7900,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1458,-15.60,0.50,12,0.29,-1417.00,43842.00,46200,20241205,-52.16,20050,20240911,10.22,37950,-41.77,20250107,21100,4.74,20250331,46200,-52.16,20241205,20050,10.22,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,140521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,650,2,3.04,354809650,16098,70.34,21400,22800,21400,27750,14950,21350,22040.60,5.19,0,6780,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1451,-15.53,0.50,12,0.24,-1417.00,43842.00,46200,20241205,-52.38,20050,20240911,9.73,37950,-42.03,20250107,21100,4.27,20250331,46200,-52.38,20241205,20050,9.73,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,130522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,650,2,3.04,186603300,8532,37.28,21400,22250,21400,27750,14950,21350,21870.99,5.19,0,5804,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1451,-15.53,0.50,12,0.13,-1417.00,43842.00,46200,20241205,-52.38,20050,20240911,9.73,37950,-42.03,20250107,21100,4.27,20250331,46200,-52.38,20241205,20050,9.73,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,120522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,800,2,3.75,159075650,7284,31.83,21400,22250,21400,27750,14950,21350,21839.05,5.19,0,4922,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1461,-15.63,0.51,12,0.11,-1417.00,43842.00,46200,20241205,-52.06,20050,20240911,10.47,37950,-41.63,20250107,21100,4.98,20250331,46200,-52.06,20241205,20050,10.47,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,110518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,650,2,3.04,132249600,6072,26.53,21400,22150,21400,27750,14950,21350,21780.24,5.19,0,3993,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1451,-15.53,0.50,12,0.09,-1417.00,43842.00,46200,20241205,-52.38,20050,20240911,9.73,37950,-42.03,20250107,21100,4.27,20250331,46200,-52.38,20241205,20050,9.73,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,100514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,250,2,1.17,70992400,3280,14.33,21400,22050,21400,27750,14950,21350,21644.02,5.19,0,1733,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1425,-15.24,0.49,12,0.05,-1417.00,43842.00,46200,20241205,-53.25,20050,20240911,7.73,37950,-43.08,20250107,21100,2.37,20250331,46200,-53.25,20241205,20050,7.73,20240911,2.54,Y,063080,500,32 억,,342048,N,N,0,N,00,N
20250401,090515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21850,500,2,2.34,5130150,236,1.03,21400,21900,21400,27750,14950,21350,21737.92,5.19,0,-59,22383,21866,21483,20966,20583,21675,20775,33,6400,500,15370,50,1,6595192,1441,-15.42,0.50,12,0.00,-1417.00,43842.00,46200,20241205,-52.71,20050,20240911,8.98,37950,-42.42,20250107,21100,3.55,20250331,46200,-52.71,20241205,20050,8.98,20240911,2.54,Y,063080,500,32 억,,342048,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 160522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22000 650 2 3.04 441620850 20047 87.59 21400 22800 21400 27750 14950 21350 22029.27 5.19 0 7786 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1451 -15.53 0.50 12 0.30 -1417.00 43842.00 46200 20241205 -52.38 20050 20240911 9.73 37950 -42.03 20250107 21100 4.27 20250331 46200 -52.38 20241205 20050 9.73 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
3 20250401 150521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22100 750 2 3.51 416246300 18894 82.55 21400 22800 21400 27750 14950 21350 22030.61 5.19 0 7900 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1458 -15.60 0.50 12 0.29 -1417.00 43842.00 46200 20241205 -52.16 20050 20240911 10.22 37950 -41.77 20250107 21100 4.74 20250331 46200 -52.16 20241205 20050 10.22 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
4 20250401 140521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22000 650 2 3.04 354809650 16098 70.34 21400 22800 21400 27750 14950 21350 22040.60 5.19 0 6780 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1451 -15.53 0.50 12 0.24 -1417.00 43842.00 46200 20241205 -52.38 20050 20240911 9.73 37950 -42.03 20250107 21100 4.27 20250331 46200 -52.38 20241205 20050 9.73 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
5 20250401 130522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22000 650 2 3.04 186603300 8532 37.28 21400 22250 21400 27750 14950 21350 21870.99 5.19 0 5804 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1451 -15.53 0.50 12 0.13 -1417.00 43842.00 46200 20241205 -52.38 20050 20240911 9.73 37950 -42.03 20250107 21100 4.27 20250331 46200 -52.38 20241205 20050 9.73 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
6 20250401 120522 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22150 800 2 3.75 159075650 7284 31.83 21400 22250 21400 27750 14950 21350 21839.05 5.19 0 4922 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1461 -15.63 0.51 12 0.11 -1417.00 43842.00 46200 20241205 -52.06 20050 20240911 10.47 37950 -41.63 20250107 21100 4.98 20250331 46200 -52.06 20241205 20050 10.47 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
7 20250401 110518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22000 650 2 3.04 132249600 6072 26.53 21400 22150 21400 27750 14950 21350 21780.24 5.19 0 3993 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1451 -15.53 0.50 12 0.09 -1417.00 43842.00 46200 20241205 -52.38 20050 20240911 9.73 37950 -42.03 20250107 21100 4.27 20250331 46200 -52.38 20241205 20050 9.73 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
8 20250401 100514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21600 250 2 1.17 70992400 3280 14.33 21400 22050 21400 27750 14950 21350 21644.02 5.19 0 1733 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1425 -15.24 0.49 12 0.05 -1417.00 43842.00 46200 20241205 -53.25 20050 20240911 7.73 37950 -43.08 20250107 21100 2.37 20250331 46200 -53.25 20241205 20050 7.73 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N
9 20250401 090515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21850 500 2 2.34 5130150 236 1.03 21400 21900 21400 27750 14950 21350 21737.92 5.19 0 -59 22383 21866 21483 20966 20583 21675 20775 33 6400 500 15370 50 1 6595192 1441 -15.42 0.50 12 0.00 -1417.00 43842.00 46200 20241205 -52.71 20050 20240911 8.98 37950 -42.42 20250107 21100 3.55 20250331 46200 -52.71 20241205 20050 8.98 20240911 2.54 Y 063080 500 32 억 342048 N N 0 N 00 N