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
088340/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
20250401,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14590,900,2,6.57,43027394440,3012634,136.43,13310,15090,13230,17790,9590,13690,14281.81,1.72,0,58392,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,632,27.84,2.00,12,69.57,524.00,7299.00,33000,20240816,-55.79,8520,20241209,71.24,15090,-3.31,20250401,9780,49.18,20250321,33000,-55.79,20240816,8520,71.24,20241209,5.21,Y,088340,500,21 억,,74436,N,N,13540,N,00,N
20250401,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14730,1040,2,7.60,41586643825,2914056,131.96,13310,15090,13230,17790,9590,13690,14271.05,1.72,0,57849,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,638,28.11,2.02,12,67.30,524.00,7299.00,33000,20240816,-55.36,8520,20241209,72.89,15090,-2.39,20250401,9780,50.61,20250321,33000,-55.36,20240816,8520,72.89,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14380,690,2,5.04,33104141325,2337761,105.87,13310,15090,13230,17790,9590,13690,14160.62,1.72,0,23734,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,623,27.44,1.97,12,53.99,524.00,7299.00,33000,20240816,-56.42,8520,20241209,68.78,15090,-4.71,20250401,9780,47.03,20250321,33000,-56.42,20240816,8520,68.78,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,180,2,1.31,24233729495,1729461,78.32,13310,14490,13230,17790,9590,13690,14012.30,1.72,0,83077,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,601,26.47,1.90,12,39.94,524.00,7299.00,33000,20240816,-57.97,8520,20241209,62.79,14490,-4.28,20250401,9780,41.82,20250321,33000,-57.97,20240816,8520,62.79,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14130,440,2,3.21,23261425335,1660028,75.18,13310,14490,13230,17790,9590,13690,14012.67,1.72,0,95394,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,612,26.97,1.94,12,38.34,524.00,7299.00,33000,20240816,-57.18,8520,20241209,65.85,14490,-2.48,20250401,9780,44.48,20250321,33000,-57.18,20240816,8520,65.85,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,110613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14220,530,2,3.87,20586288210,1471805,66.65,13310,14460,13230,17790,9590,13690,13987.10,1.72,0,83467,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,616,27.14,1.95,12,33.99,524.00,7299.00,33000,20240816,-56.91,8520,20241209,66.90,14460,-1.66,20250401,9780,45.40,20250321,33000,-56.91,20240816,8520,66.90,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14115,425,2,3.10,12824270180,918681,41.60,13310,14360,13230,17790,9590,13690,13959.44,1.72,0,15976,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,611,26.94,1.93,12,21.22,524.00,7299.00,33000,20240816,-57.23,8520,20241209,65.67,14360,-1.71,20250401,9780,44.33,20250321,33000,-57.23,20240816,8520,65.67,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,N,00,N
20250401,090614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13340,-350,5,-2.56,1180598630,87945,3.98,13310,13620,13300,17790,9590,13690,13424.27,1.72,0,19624,14923,14306,13203,12586,11483,14615,12895,22,4100,500,8480,10,1,4330068,578,25.46,1.83,12,2.03,524.00,7299.00,33000,20240816,-59.58,8520,20241209,56.57,13820,-3.47,20250326,9780,36.40,20250321,33000,-59.58,20240816,8520,56.57,20241209,5.21,Y,088340,500,21 억,,74436,N,N,12410,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 160622 57 100.00 KOSDAQ IT 서비스 N N N N N 14590 900 2 6.57 43027394440 3012634 136.43 13310 15090 13230 17790 9590 13690 14281.81 1.72 0 58392 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 632 27.84 2.00 12 69.57 524.00 7299.00 33000 20240816 -55.79 8520 20241209 71.24 15090 -3.31 20250401 9780 49.18 20250321 33000 -55.79 20240816 8520 71.24 20241209 5.21 Y 088340 500 21 억 74436 N N 13540 N 00 N
3 20250401 150621 57 100.00 KOSDAQ IT 서비스 N N N N N 14730 1040 2 7.60 41586643825 2914056 131.96 13310 15090 13230 17790 9590 13690 14271.05 1.72 0 57849 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 638 28.11 2.02 12 67.30 524.00 7299.00 33000 20240816 -55.36 8520 20241209 72.89 15090 -2.39 20250401 9780 50.61 20250321 33000 -55.36 20240816 8520 72.89 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
4 20250401 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 14380 690 2 5.04 33104141325 2337761 105.87 13310 15090 13230 17790 9590 13690 14160.62 1.72 0 23734 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 623 27.44 1.97 12 53.99 524.00 7299.00 33000 20240816 -56.42 8520 20241209 68.78 15090 -4.71 20250401 9780 47.03 20250321 33000 -56.42 20240816 8520 68.78 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
5 20250401 130622 57 100.00 KOSDAQ IT 서비스 N N N N N 13870 180 2 1.31 24233729495 1729461 78.32 13310 14490 13230 17790 9590 13690 14012.30 1.72 0 83077 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 601 26.47 1.90 12 39.94 524.00 7299.00 33000 20240816 -57.97 8520 20241209 62.79 14490 -4.28 20250401 9780 41.82 20250321 33000 -57.97 20240816 8520 62.79 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
6 20250401 120623 57 100.00 KOSDAQ IT 서비스 N N N N N 14130 440 2 3.21 23261425335 1660028 75.18 13310 14490 13230 17790 9590 13690 14012.67 1.72 0 95394 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 612 26.97 1.94 12 38.34 524.00 7299.00 33000 20240816 -57.18 8520 20241209 65.85 14490 -2.48 20250401 9780 44.48 20250321 33000 -57.18 20240816 8520 65.85 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
7 20250401 110613 57 100.00 KOSDAQ IT 서비스 N N N N N 14220 530 2 3.87 20586288210 1471805 66.65 13310 14460 13230 17790 9590 13690 13987.10 1.72 0 83467 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 616 27.14 1.95 12 33.99 524.00 7299.00 33000 20240816 -56.91 8520 20241209 66.90 14460 -1.66 20250401 9780 45.40 20250321 33000 -56.91 20240816 8520 66.90 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
8 20250401 100613 57 100.00 KOSDAQ IT 서비스 N N N N N 14115 425 2 3.10 12824270180 918681 41.60 13310 14360 13230 17790 9590 13690 13959.44 1.72 0 15976 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 611 26.94 1.93 12 21.22 524.00 7299.00 33000 20240816 -57.23 8520 20241209 65.67 14360 -1.71 20250401 9780 44.33 20250321 33000 -57.23 20240816 8520 65.67 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N
9 20250401 090614 57 100.00 KOSDAQ IT 서비스 N N N N N 13340 -350 5 -2.56 1180598630 87945 3.98 13310 13620 13300 17790 9590 13690 13424.27 1.72 0 19624 14923 14306 13203 12586 11483 14615 12895 22 4100 500 8480 10 1 4330068 578 25.46 1.83 12 2.03 524.00 7299.00 33000 20240816 -59.58 8520 20241209 56.57 13820 -3.47 20250326 9780 36.40 20250321 33000 -59.58 20240816 8520 56.57 20241209 5.21 Y 088340 500 21 억 74436 N N 12410 N 00 N