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
089230/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
20250401,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,765,30,2,4.08,30536528,41168,93.87,735,765,730,955,515,735,741.75,0.91,0,2010,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,186,-1.22,0.56,12,0.17,-625.00,1376.00,2360,20240426,-67.58,727,20250331,5.23,1276,-40.05,20250110,727,5.23,20250331,2360,-67.58,20240426,727,5.23,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,765,30,2,4.08,27143508,36621,83.50,735,765,731,955,515,735,741.20,0.91,0,1819,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,186,-1.22,0.56,12,0.15,-625.00,1376.00,2360,20240426,-67.58,727,20250331,5.23,1276,-40.05,20250110,727,5.23,20250331,2360,-67.58,20240426,727,5.23,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,140624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,764,29,2,3.95,25158857,34023,77.58,735,765,731,955,515,735,739.47,0.91,0,2058,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,186,-1.22,0.56,12,0.14,-625.00,1376.00,2360,20240426,-67.63,727,20250331,5.09,1276,-40.13,20250110,727,5.09,20250331,2360,-67.63,20240426,727,5.09,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,130625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,750,15,2,2.04,22853240,30976,70.63,735,757,731,955,515,735,737.77,0.91,0,2485,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,182,-1.20,0.55,12,0.13,-625.00,1376.00,2360,20240426,-68.22,727,20250331,3.16,1276,-41.22,20250110,727,3.16,20250331,2360,-68.22,20240426,727,3.16,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,120625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,740,5,2,0.68,21227609,28802,65.67,735,757,731,955,515,735,737.02,0.91,0,3906,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,180,-1.18,0.54,12,0.12,-625.00,1376.00,2360,20240426,-68.64,727,20250331,1.79,1276,-42.01,20250110,727,1.79,20250331,2360,-68.64,20240426,727,1.79,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,741,6,2,0.82,17205070,23373,53.29,735,757,731,955,515,735,736.11,0.91,0,2758,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,180,-1.19,0.54,12,0.10,-625.00,1376.00,2360,20240426,-68.60,727,20250331,1.93,1276,-41.93,20250110,727,1.93,20250331,2360,-68.60,20240426,727,1.93,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,740,5,2,0.68,12672866,17222,39.27,735,757,731,955,515,735,735.85,0.91,0,1891,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,180,-1.18,0.54,12,0.07,-625.00,1376.00,2360,20240426,-68.64,727,20250331,1.79,1276,-42.01,20250110,727,1.79,20250331,2360,-68.64,20240426,727,1.79,20250331,0.14,Y,089230,1000,243 억,,221318,N,N,0,N,00,N
20250401,090617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,735,0,3,0.00,10495813,14268,32.53,735,757,734,955,515,735,735.62,0.91,0,2045,779,757,742,720,705,749,712,243,220,1000,510,1,1,24332953,179,-1.18,0.53,12,0.06,-625.00,1376.00,2360,20240426,-68.86,727,20250331,1.10,1276,-42.40,20250110,727,1.10,20250331,2360,-68.86,20240426,727,1.10,20250331,0.14,Y,089230,1000,243 억,,221318,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 160625 57 100.00 KOSDAQ IT 서비스 N N N N N 765 30 2 4.08 30536528 41168 93.87 735 765 730 955 515 735 741.75 0.91 0 2010 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 186 -1.22 0.56 12 0.17 -625.00 1376.00 2360 20240426 -67.58 727 20250331 5.23 1276 -40.05 20250110 727 5.23 20250331 2360 -67.58 20240426 727 5.23 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
3 20250401 150624 57 100.00 KOSDAQ IT 서비스 N N N N N 765 30 2 4.08 27143508 36621 83.50 735 765 731 955 515 735 741.20 0.91 0 1819 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 186 -1.22 0.56 12 0.15 -625.00 1376.00 2360 20240426 -67.58 727 20250331 5.23 1276 -40.05 20250110 727 5.23 20250331 2360 -67.58 20240426 727 5.23 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
4 20250401 140624 57 100.00 KOSDAQ IT 서비스 N N N N N 764 29 2 3.95 25158857 34023 77.58 735 765 731 955 515 735 739.47 0.91 0 2058 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 186 -1.22 0.56 12 0.14 -625.00 1376.00 2360 20240426 -67.63 727 20250331 5.09 1276 -40.13 20250110 727 5.09 20250331 2360 -67.63 20240426 727 5.09 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
5 20250401 130625 57 100.00 KOSDAQ IT 서비스 N N N N N 750 15 2 2.04 22853240 30976 70.63 735 757 731 955 515 735 737.77 0.91 0 2485 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 182 -1.20 0.55 12 0.13 -625.00 1376.00 2360 20240426 -68.22 727 20250331 3.16 1276 -41.22 20250110 727 3.16 20250331 2360 -68.22 20240426 727 3.16 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
6 20250401 120625 57 100.00 KOSDAQ IT 서비스 N N N N N 740 5 2 0.68 21227609 28802 65.67 735 757 731 955 515 735 737.02 0.91 0 3906 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 180 -1.18 0.54 12 0.12 -625.00 1376.00 2360 20240426 -68.64 727 20250331 1.79 1276 -42.01 20250110 727 1.79 20250331 2360 -68.64 20240426 727 1.79 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
7 20250401 110615 57 100.00 KOSDAQ IT 서비스 N N N N N 741 6 2 0.82 17205070 23373 53.29 735 757 731 955 515 735 736.11 0.91 0 2758 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 180 -1.19 0.54 12 0.10 -625.00 1376.00 2360 20240426 -68.60 727 20250331 1.93 1276 -41.93 20250110 727 1.93 20250331 2360 -68.60 20240426 727 1.93 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
8 20250401 100615 57 100.00 KOSDAQ IT 서비스 N N N N N 740 5 2 0.68 12672866 17222 39.27 735 757 731 955 515 735 735.85 0.91 0 1891 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 180 -1.18 0.54 12 0.07 -625.00 1376.00 2360 20240426 -68.64 727 20250331 1.79 1276 -42.01 20250110 727 1.79 20250331 2360 -68.64 20240426 727 1.79 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N
9 20250401 090617 57 100.00 KOSDAQ IT 서비스 N N N N N 735 0 3 0.00 10495813 14268 32.53 735 757 734 955 515 735 735.62 0.91 0 2045 779 757 742 720 705 749 712 243 220 1000 510 1 1 24332953 179 -1.18 0.53 12 0.06 -625.00 1376.00 2360 20240426 -68.86 727 20250331 1.10 1276 -42.40 20250110 727 1.10 20250331 2360 -68.86 20240426 727 1.10 20250331 0.14 Y 089230 1000 243 억 221318 N N 0 N 00 N