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
093320/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
20250401,160637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,1700,2,2.32,1233097150,16476,64.89,74100,75500,73700,95400,51400,73400,74842.01,27.58,0,1282,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3665,20.28,1.92,12,0.34,3703.00,39198.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,100100,-24.98,20240401,61100,22.91,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1108,N,00,N
20250401,150636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,1700,2,2.32,1176944450,15728,61.95,74100,75500,73700,95400,51400,73400,74831.16,27.58,0,1469,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3665,20.28,1.92,12,0.32,3703.00,39198.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,100100,-24.98,20240401,61100,22.91,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,140637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,1700,2,2.32,1039105950,13891,54.71,74100,75500,73700,95400,51400,73400,74804.26,27.58,0,1683,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3665,20.28,1.92,12,0.28,3703.00,39198.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,100100,-24.98,20240401,61100,22.91,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,130637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,1700,2,2.32,903985250,12090,47.62,74100,75500,73700,95400,51400,73400,74771.32,27.58,0,1481,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3665,20.28,1.92,12,0.25,3703.00,39198.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,100100,-24.98,20240401,61100,22.91,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,120638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75200,1800,2,2.45,824520650,11033,43.45,74100,75500,73700,95400,51400,73400,74732.23,27.58,0,1711,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3670,20.31,1.92,12,0.23,3703.00,39198.00,101700,20240321,-26.06,61100,20241115,23.08,86100,-12.66,20250210,69500,8.20,20250203,100100,-24.88,20240401,61100,23.08,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,110624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,1700,2,2.32,679864150,9110,35.88,74100,75200,73700,95400,51400,73400,74628.34,27.58,0,1796,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3665,20.28,1.92,12,0.19,3703.00,39198.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,100100,-24.98,20240401,61100,22.91,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,100627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,1400,2,1.91,433066150,5818,22.91,74100,74900,73700,95400,51400,73400,74435.57,27.58,0,1279,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3650,20.20,1.91,12,0.12,3703.00,39198.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,100100,-25.27,20240401,61100,22.42,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,N,00,N
20250401,090629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,900,2,1.23,65669700,884,3.48,74100,74800,73700,95400,51400,73400,74286.99,27.58,0,643,76133,74766,73033,71666,69933,75450,72350,24,22000,500,52840,100,1,4880000,3626,20.06,1.90,12,0.02,3703.00,39198.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,100100,-25.77,20240401,61100,21.60,20241115,1.55,Y,093320,500,24 억,,1345913,N,N,1147,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 160637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 1700 2 2.32 1233097150 16476 64.89 74100 75500 73700 95400 51400 73400 74842.01 27.58 0 1282 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3665 20.28 1.92 12 0.34 3703.00 39198.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 100100 -24.98 20240401 61100 22.91 20241115 1.55 Y 093320 500 24 억 1345913 N N 1108 N 00 N
3 20250401 150636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 1700 2 2.32 1176944450 15728 61.95 74100 75500 73700 95400 51400 73400 74831.16 27.58 0 1469 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3665 20.28 1.92 12 0.32 3703.00 39198.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 100100 -24.98 20240401 61100 22.91 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
4 20250401 140637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 1700 2 2.32 1039105950 13891 54.71 74100 75500 73700 95400 51400 73400 74804.26 27.58 0 1683 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3665 20.28 1.92 12 0.28 3703.00 39198.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 100100 -24.98 20240401 61100 22.91 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
5 20250401 130637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 1700 2 2.32 903985250 12090 47.62 74100 75500 73700 95400 51400 73400 74771.32 27.58 0 1481 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3665 20.28 1.92 12 0.25 3703.00 39198.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 100100 -24.98 20240401 61100 22.91 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
6 20250401 120638 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75200 1800 2 2.45 824520650 11033 43.45 74100 75500 73700 95400 51400 73400 74732.23 27.58 0 1711 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3670 20.31 1.92 12 0.23 3703.00 39198.00 101700 20240321 -26.06 61100 20241115 23.08 86100 -12.66 20250210 69500 8.20 20250203 100100 -24.88 20240401 61100 23.08 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
7 20250401 110624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 1700 2 2.32 679864150 9110 35.88 74100 75200 73700 95400 51400 73400 74628.34 27.58 0 1796 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3665 20.28 1.92 12 0.19 3703.00 39198.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 100100 -24.98 20240401 61100 22.91 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
8 20250401 100627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74800 1400 2 1.91 433066150 5818 22.91 74100 74900 73700 95400 51400 73400 74435.57 27.58 0 1279 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3650 20.20 1.91 12 0.12 3703.00 39198.00 101700 20240321 -26.45 61100 20241115 22.42 86100 -13.12 20250210 69500 7.63 20250203 100100 -25.27 20240401 61100 22.42 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N
9 20250401 090629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74300 900 2 1.23 65669700 884 3.48 74100 74800 73700 95400 51400 73400 74286.99 27.58 0 643 76133 74766 73033 71666 69933 75450 72350 24 22000 500 52840 100 1 4880000 3626 20.06 1.90 12 0.02 3703.00 39198.00 101700 20240321 -26.94 61100 20241115 21.60 86100 -13.70 20250210 69500 6.91 20250203 100100 -25.77 20240401 61100 21.60 20241115 1.55 Y 093320 500 24 억 1345913 N N 1147 N 00 N