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
079940/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
20250401,160603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18990,-80,5,-0.42,1040705905,54683,43.39,19070,19450,18830,24750,13350,19070,19031.61,33.73,0,-13349,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2570,17.57,1.51,12,0.40,1081.00,12559.00,24050,20240403,-21.04,12300,20240805,54.39,20950,-9.36,20250327,14460,31.33,20250311,24050,-21.04,20240403,12300,54.39,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,87,N,00,N
20250401,150602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19010,-60,5,-0.31,978349015,51401,40.79,19070,19450,18830,24750,13350,19070,19033.65,33.73,0,-12363,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2573,17.59,1.51,12,0.38,1081.00,12559.00,24050,20240403,-20.96,12300,20240805,54.55,20950,-9.26,20250327,14460,31.47,20250311,24050,-20.96,20240403,12300,54.55,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,140602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19030,-40,5,-0.21,871681785,45792,36.34,19070,19450,18830,24750,13350,19070,19035.67,33.73,0,-9656,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2576,17.60,1.52,12,0.34,1081.00,12559.00,24050,20240403,-20.87,12300,20240805,54.72,20950,-9.16,20250327,14460,31.60,20250311,24050,-20.87,20240403,12300,54.72,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,130603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19090,20,2,0.10,683659735,35920,28.50,19070,19450,18830,24750,13350,19070,19032.83,33.73,0,-8194,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2584,17.66,1.52,12,0.27,1081.00,12559.00,24050,20240403,-20.62,12300,20240805,55.20,20950,-8.88,20250327,14460,32.02,20250311,24050,-20.62,20240403,12300,55.20,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,120603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19050,-20,5,-0.10,643474240,33814,26.83,19070,19450,18830,24750,13350,19070,19029.81,33.73,0,-8229,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2579,17.62,1.52,12,0.25,1081.00,12559.00,24050,20240403,-20.79,12300,20240805,54.88,20950,-9.07,20250327,14460,31.74,20250311,24050,-20.79,20240403,12300,54.88,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,110558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19040,-30,5,-0.16,537013920,28216,22.39,19070,19450,18830,24750,13350,19070,19032.23,33.73,0,-7723,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2577,17.61,1.52,12,0.21,1081.00,12559.00,24050,20240403,-20.83,12300,20240805,54.80,20950,-9.12,20250327,14460,31.67,20250311,24050,-20.83,20240403,12300,54.80,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,100554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19110,40,2,0.21,460167640,24189,19.20,19070,19450,18830,24750,13350,19070,19023.82,33.73,0,-8016,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2587,17.68,1.52,12,0.18,1081.00,12559.00,24050,20240403,-20.54,12300,20240805,55.37,20950,-8.78,20250327,14460,32.16,20250311,24050,-20.54,20240403,12300,55.37,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,N,00,N
20250401,090555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19020,-50,5,-0.26,110054980,5734,4.55,19070,19450,19010,24750,13350,19070,19193.62,33.73,0,-1022,20076,19572,18826,18322,17576,19825,18575,68,5680,500,14110,10,1,13535684,2574,17.59,1.51,12,0.04,1081.00,12559.00,24050,20240403,-20.91,12300,20240805,54.63,20950,-9.21,20250327,14460,31.54,20250311,24050,-20.91,20240403,12300,54.63,20240805,1.66,Y,079940,500,67 억,,4565091,N,N,305,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 160603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18990 -80 5 -0.42 1040705905 54683 43.39 19070 19450 18830 24750 13350 19070 19031.61 33.73 0 -13349 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2570 17.57 1.51 12 0.40 1081.00 12559.00 24050 20240403 -21.04 12300 20240805 54.39 20950 -9.36 20250327 14460 31.33 20250311 24050 -21.04 20240403 12300 54.39 20240805 1.66 Y 079940 500 67 억 4565091 N N 87 N 00 N
3 20250401 150602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19010 -60 5 -0.31 978349015 51401 40.79 19070 19450 18830 24750 13350 19070 19033.65 33.73 0 -12363 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2573 17.59 1.51 12 0.38 1081.00 12559.00 24050 20240403 -20.96 12300 20240805 54.55 20950 -9.26 20250327 14460 31.47 20250311 24050 -20.96 20240403 12300 54.55 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
4 20250401 140602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19030 -40 5 -0.21 871681785 45792 36.34 19070 19450 18830 24750 13350 19070 19035.67 33.73 0 -9656 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2576 17.60 1.52 12 0.34 1081.00 12559.00 24050 20240403 -20.87 12300 20240805 54.72 20950 -9.16 20250327 14460 31.60 20250311 24050 -20.87 20240403 12300 54.72 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
5 20250401 130603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19090 20 2 0.10 683659735 35920 28.50 19070 19450 18830 24750 13350 19070 19032.83 33.73 0 -8194 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2584 17.66 1.52 12 0.27 1081.00 12559.00 24050 20240403 -20.62 12300 20240805 55.20 20950 -8.88 20250327 14460 32.02 20250311 24050 -20.62 20240403 12300 55.20 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
6 20250401 120603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19050 -20 5 -0.10 643474240 33814 26.83 19070 19450 18830 24750 13350 19070 19029.81 33.73 0 -8229 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2579 17.62 1.52 12 0.25 1081.00 12559.00 24050 20240403 -20.79 12300 20240805 54.88 20950 -9.07 20250327 14460 31.74 20250311 24050 -20.79 20240403 12300 54.88 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
7 20250401 110558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19040 -30 5 -0.16 537013920 28216 22.39 19070 19450 18830 24750 13350 19070 19032.23 33.73 0 -7723 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2577 17.61 1.52 12 0.21 1081.00 12559.00 24050 20240403 -20.83 12300 20240805 54.80 20950 -9.12 20250327 14460 31.67 20250311 24050 -20.83 20240403 12300 54.80 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
8 20250401 100554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19110 40 2 0.21 460167640 24189 19.20 19070 19450 18830 24750 13350 19070 19023.82 33.73 0 -8016 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2587 17.68 1.52 12 0.18 1081.00 12559.00 24050 20240403 -20.54 12300 20240805 55.37 20950 -8.78 20250327 14460 32.16 20250311 24050 -20.54 20240403 12300 55.37 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N
9 20250401 090555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19020 -50 5 -0.26 110054980 5734 4.55 19070 19450 19010 24750 13350 19070 19193.62 33.73 0 -1022 20076 19572 18826 18322 17576 19825 18575 68 5680 500 14110 10 1 13535684 2574 17.59 1.51 12 0.04 1081.00 12559.00 24050 20240403 -20.91 12300 20240805 54.63 20950 -9.21 20250327 14460 31.54 20250311 24050 -20.91 20240403 12300 54.63 20240805 1.66 Y 079940 500 67 억 4565091 N N 305 N 00 N