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
136540/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
20250401,160739,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,210,2,1.99,81183610,7582,30.88,10850,10850,10540,13700,7380,10540,10707.41,8.85,0,695,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1320,7.38,0.69,12,0.06,1457.00,15561.00,15750,20241105,-31.75,10320,20250214,4.17,12510,-14.07,20250103,10320,4.17,20250214,15750,-31.75,20241105,10320,4.17,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,7,N,00,N
20250401,150737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,190,2,1.80,75072000,7013,28.56,10850,10850,10540,13700,7380,10540,10704.69,8.85,0,740,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1318,7.36,0.69,12,0.06,1457.00,15561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,140737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10720,180,2,1.71,60582090,5661,23.06,10850,10850,10540,13700,7380,10540,10701.66,8.85,0,581,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1316,7.36,0.69,12,0.05,1457.00,15561.00,15750,20241105,-31.94,10320,20250214,3.88,12510,-14.31,20250103,10320,3.88,20250214,15750,-31.94,20241105,10320,3.88,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,130738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,190,2,1.80,38166090,3571,14.54,10850,10850,10540,13700,7380,10540,10687.79,8.85,0,288,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1318,7.36,0.69,12,0.03,1457.00,15561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,120738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10760,220,2,2.09,34768810,3255,13.26,10850,10850,10540,13700,7380,10540,10681.66,8.85,0,34,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1321,7.39,0.69,12,0.03,1457.00,15561.00,15750,20241105,-31.68,10320,20250214,4.26,12510,-13.99,20250103,10320,4.26,20250214,15750,-31.68,20241105,10320,4.26,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,110725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10690,150,2,1.42,26740740,2506,10.21,10850,10850,10540,13700,7380,10540,10670.69,8.85,0,-351,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1313,7.34,0.69,12,0.02,1457.00,15561.00,15750,20241105,-32.13,10320,20250214,3.59,12510,-14.55,20250103,10320,3.59,20250214,15750,-32.13,20241105,10320,3.59,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,100726,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10600,60,2,0.57,19387170,1816,7.40,10850,10850,10540,13700,7380,10540,10675.75,8.85,0,-527,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1302,7.28,0.68,12,0.01,1457.00,15561.00,15750,20241105,-32.70,10320,20250214,2.71,12510,-15.27,20250103,10320,2.71,20250214,15750,-32.70,20241105,10320,2.71,20250214,0.46,Y,136540,500,69 억,,1086727,N,N,0,N,00,N
20250401,090728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10690,150,2,1.42,8029430,746,3.04,10850,10850,10540,13700,7380,10540,10763.31,8.85,0,-132,10900,10720,10620,10440,10340,10670,10390,69,3160,500,7580,10,1,12279746,1313,7.34,0.69,12,0.01,1457.00,15561.00,15750,20241105,-32.13,10320,20250214,3.59,12510,-14.55,20250103,10320,3.59,20250214,15750,-32.13,20241105,10320,3.59,20250214,0.46,Y,136540,500,69 억,,1086727,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 160739 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10750 210 2 1.99 81183610 7582 30.88 10850 10850 10540 13700 7380 10540 10707.41 8.85 0 695 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1320 7.38 0.69 12 0.06 1457.00 15561.00 15750 20241105 -31.75 10320 20250214 4.17 12510 -14.07 20250103 10320 4.17 20250214 15750 -31.75 20241105 10320 4.17 20250214 0.46 Y 136540 500 69 억 1086727 N N 7 N 00 N
3 20250401 150737 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10730 190 2 1.80 75072000 7013 28.56 10850 10850 10540 13700 7380 10540 10704.69 8.85 0 740 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1318 7.36 0.69 12 0.06 1457.00 15561.00 15750 20241105 -31.87 10320 20250214 3.97 12510 -14.23 20250103 10320 3.97 20250214 15750 -31.87 20241105 10320 3.97 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
4 20250401 140737 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10720 180 2 1.71 60582090 5661 23.06 10850 10850 10540 13700 7380 10540 10701.66 8.85 0 581 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1316 7.36 0.69 12 0.05 1457.00 15561.00 15750 20241105 -31.94 10320 20250214 3.88 12510 -14.31 20250103 10320 3.88 20250214 15750 -31.94 20241105 10320 3.88 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
5 20250401 130738 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10730 190 2 1.80 38166090 3571 14.54 10850 10850 10540 13700 7380 10540 10687.79 8.85 0 288 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1318 7.36 0.69 12 0.03 1457.00 15561.00 15750 20241105 -31.87 10320 20250214 3.97 12510 -14.23 20250103 10320 3.97 20250214 15750 -31.87 20241105 10320 3.97 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
6 20250401 120738 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10760 220 2 2.09 34768810 3255 13.26 10850 10850 10540 13700 7380 10540 10681.66 8.85 0 34 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1321 7.39 0.69 12 0.03 1457.00 15561.00 15750 20241105 -31.68 10320 20250214 4.26 12510 -13.99 20250103 10320 4.26 20250214 15750 -31.68 20241105 10320 4.26 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
7 20250401 110725 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10690 150 2 1.42 26740740 2506 10.21 10850 10850 10540 13700 7380 10540 10670.69 8.85 0 -351 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1313 7.34 0.69 12 0.02 1457.00 15561.00 15750 20241105 -32.13 10320 20250214 3.59 12510 -14.55 20250103 10320 3.59 20250214 15750 -32.13 20241105 10320 3.59 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
8 20250401 100726 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10600 60 2 0.57 19387170 1816 7.40 10850 10850 10540 13700 7380 10540 10675.75 8.85 0 -527 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1302 7.28 0.68 12 0.01 1457.00 15561.00 15750 20241105 -32.70 10320 20250214 2.71 12510 -15.27 20250103 10320 2.71 20250214 15750 -32.70 20241105 10320 2.71 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N
9 20250401 090728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10690 150 2 1.42 8029430 746 3.04 10850 10850 10540 13700 7380 10540 10763.31 8.85 0 -132 10900 10720 10620 10440 10340 10670 10390 69 3160 500 7580 10 1 12279746 1313 7.34 0.69 12 0.01 1457.00 15561.00 15750 20241105 -32.13 10320 20250214 3.59 12510 -14.55 20250103 10320 3.59 20250214 15750 -32.13 20241105 10320 3.59 20250214 0.46 Y 136540 500 69 억 1086727 N N 0 N 00 N