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
079970/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
20250401,160604,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,150603,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,140603,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,130604,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,120604,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,110558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,100555,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N
20250401,090556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,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 160604 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
3 20250401 150603 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
4 20250401 140603 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
5 20250401 130604 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
6 20250401 120604 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
7 20250401 110558 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
8 20250401 100555 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N
9 20250401 090556 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.38 0 0 596 596 596 596 596 596 596 55 178 500 0 1 1 10914864 65 -0.24 0.24 12 0.00 -2469.00 2485.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 54 억 259783 N N 0 N 00 N