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
084440/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
20250401,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,56,2,5.42,83347587,77300,136.17,1049,1095,1040,1344,724,1034,1078.24,0.00,0,3315,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,215,-7.68,3.44,09,0.39,-142.00,317.00,1650,20241217,-33.94,728,20241115,49.73,1192,-8.56,20250204,942,15.71,20250123,1650,-33.94,20241217,728,49.73,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1083,49,2,4.74,79282677,73564,129.59,1049,1095,1040,1344,724,1034,1077.74,0.00,0,3528,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,213,-7.63,3.42,09,0.37,-142.00,317.00,1650,20241217,-34.36,728,20241115,48.76,1192,-9.14,20250204,942,14.97,20250123,1650,-34.36,20241217,728,48.76,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,37,2,3.58,76772828,71255,125.52,1049,1095,1040,1344,724,1034,1077.44,0.00,0,3421,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,211,-7.54,3.38,09,0.36,-142.00,317.00,1650,20241217,-35.09,728,20241115,47.12,1192,-10.15,20250204,942,13.69,20250123,1650,-35.09,20241217,728,47.12,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,130613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,57,2,5.51,63361626,58826,103.63,1049,1095,1040,1344,724,1034,1077.10,0.00,0,2263,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,215,-7.68,3.44,09,0.30,-142.00,317.00,1650,20241217,-33.88,728,20241115,49.86,1192,-8.47,20250204,942,15.82,20250123,1650,-33.88,20241217,728,49.86,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,56,2,5.42,61385393,57010,100.43,1049,1095,1040,1344,724,1034,1076.75,0.00,0,1918,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,215,-7.68,3.44,09,0.29,-142.00,317.00,1650,20241217,-33.94,728,20241115,49.73,1192,-8.56,20250204,942,15.71,20250123,1650,-33.94,20241217,728,49.73,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,37,2,3.58,26498773,24846,43.77,1049,1095,1040,1344,724,1034,1066.52,0.00,0,-2174,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,211,-7.54,3.38,09,0.13,-142.00,317.00,1650,20241217,-35.09,728,20241115,47.12,1192,-10.15,20250204,942,13.69,20250123,1650,-35.09,20241217,728,47.12,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,100604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1065,31,2,3.00,9200855,8675,15.28,1049,1095,1040,1344,724,1034,1060.62,0.00,0,208,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,210,-7.50,3.36,09,0.04,-142.00,317.00,1650,20241217,-35.45,728,20241115,46.29,1192,-10.65,20250204,942,13.06,20250123,1650,-35.45,20241217,728,46.29,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250401,090605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,6,2,0.58,1341820,1280,2.25,1049,1049,1040,1344,724,1034,1048.30,0.00,0,159,1107,1070,1049,1012,991,1060,1002,20,310,100,640,1,1,19712800,205,-7.32,3.28,09,0.01,-142.00,317.00,1650,20241217,-36.97,728,20241115,42.86,1192,-12.75,20250204,942,10.40,20250123,1650,-36.97,20241217,728,42.86,20241115,0.06,Y,084440,100,19 억,,0,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 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 1090 56 2 5.42 83347587 77300 136.17 1049 1095 1040 1344 724 1034 1078.24 0.00 0 3315 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 215 -7.68 3.44 09 0.39 -142.00 317.00 1650 20241217 -33.94 728 20241115 49.73 1192 -8.56 20250204 942 15.71 20250123 1650 -33.94 20241217 728 49.73 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
3 20250401 150612 57 100.00 KOSDAQ IT 서비스 N N N N N 1083 49 2 4.74 79282677 73564 129.59 1049 1095 1040 1344 724 1034 1077.74 0.00 0 3528 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 213 -7.63 3.42 09 0.37 -142.00 317.00 1650 20241217 -34.36 728 20241115 48.76 1192 -9.14 20250204 942 14.97 20250123 1650 -34.36 20241217 728 48.76 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
4 20250401 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 1071 37 2 3.58 76772828 71255 125.52 1049 1095 1040 1344 724 1034 1077.44 0.00 0 3421 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 211 -7.54 3.38 09 0.36 -142.00 317.00 1650 20241217 -35.09 728 20241115 47.12 1192 -10.15 20250204 942 13.69 20250123 1650 -35.09 20241217 728 47.12 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
5 20250401 130613 57 100.00 KOSDAQ IT 서비스 N N N N N 1091 57 2 5.51 63361626 58826 103.63 1049 1095 1040 1344 724 1034 1077.10 0.00 0 2263 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 215 -7.68 3.44 09 0.30 -142.00 317.00 1650 20241217 -33.88 728 20241115 49.86 1192 -8.47 20250204 942 15.82 20250123 1650 -33.88 20241217 728 49.86 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
6 20250401 120613 57 100.00 KOSDAQ IT 서비스 N N N N N 1090 56 2 5.42 61385393 57010 100.43 1049 1095 1040 1344 724 1034 1076.75 0.00 0 1918 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 215 -7.68 3.44 09 0.29 -142.00 317.00 1650 20241217 -33.94 728 20241115 49.73 1192 -8.56 20250204 942 15.71 20250123 1650 -33.94 20241217 728 49.73 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
7 20250401 110605 57 100.00 KOSDAQ IT 서비스 N N N N N 1071 37 2 3.58 26498773 24846 43.77 1049 1095 1040 1344 724 1034 1066.52 0.00 0 -2174 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 211 -7.54 3.38 09 0.13 -142.00 317.00 1650 20241217 -35.09 728 20241115 47.12 1192 -10.15 20250204 942 13.69 20250123 1650 -35.09 20241217 728 47.12 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
8 20250401 100604 57 100.00 KOSDAQ IT 서비스 N N N N N 1065 31 2 3.00 9200855 8675 15.28 1049 1095 1040 1344 724 1034 1060.62 0.00 0 208 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 210 -7.50 3.36 09 0.04 -142.00 317.00 1650 20241217 -35.45 728 20241115 46.29 1192 -10.65 20250204 942 13.06 20250123 1650 -35.45 20241217 728 46.29 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N
9 20250401 090605 57 100.00 KOSDAQ IT 서비스 N N N N N 1040 6 2 0.58 1341820 1280 2.25 1049 1049 1040 1344 724 1034 1048.30 0.00 0 159 1107 1070 1049 1012 991 1060 1002 20 310 100 640 1 1 19712800 205 -7.32 3.28 09 0.01 -142.00 317.00 1650 20241217 -36.97 728 20241115 42.86 1192 -12.75 20250204 942 10.40 20250123 1650 -36.97 20241217 728 42.86 20241115 0.06 Y 084440 100 19 억 0 N N 0 N 00 N