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
189690/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
20250401,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,55,2,2.70,86870239,41920,56.28,2035,2105,2035,2645,1425,2035,2072.29,0.73,0,1299,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,571,12.08,0.77,06,0.15,173.00,2722.00,3075,20240403,-32.03,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,45,2,2.21,81730404,39447,52.96,2035,2105,2035,2645,1425,2035,2071.90,0.73,0,1205,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,568,12.02,0.76,06,0.14,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,45,2,2.21,71719364,34634,46.50,2035,2105,2035,2645,1425,2035,2070.78,0.73,0,-47,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,568,12.02,0.76,06,0.13,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,130814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,65,2,3.19,70385114,33994,45.64,2035,2105,2035,2645,1425,2035,2070.52,0.73,0,-136,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,574,12.14,0.77,06,0.12,173.00,2722.00,3075,20240403,-31.71,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,120815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,40,2,1.97,35531529,17280,23.20,2035,2075,2035,2645,1425,2035,2056.22,0.73,0,-640,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,567,11.99,0.76,06,0.06,173.00,2722.00,3075,20240403,-32.52,1888,20241210,9.90,2245,-7.57,20250226,1971,5.28,20250123,3075,-32.52,20240403,1888,9.90,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,20,2,0.98,26862464,13085,17.57,2035,2065,2035,2645,1425,2035,2052.92,0.73,0,-1291,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,561,11.88,0.75,06,0.05,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,3075,-33.17,20240403,1888,8.85,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,100802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,20,2,0.98,16039484,7822,10.50,2035,2060,2035,2645,1425,2035,2050.56,0.73,0,-2079,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,561,11.88,0.75,06,0.03,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,3075,-33.17,20240403,1888,8.85,20241210,1.50,Y,189690,500,136 억,,198212,N,N,0,N,00,N
20250401,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,2513310,1234,1.66,2035,2055,2035,2645,1425,2035,2036.72,0.73,0,48,2121,2077,2051,2007,1981,2065,1995,137,610,500,1500,5,1,27321969,560,11.85,0.75,06,0.00,173.00,2722.00,3075,20240403,-33.33,1888,20241210,8.58,2245,-8.69,20250226,1971,4.01,20250123,3075,-33.33,20240403,1888,8.58,20241210,1.50,Y,189690,500,136 억,,198212,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 160814 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 55 2 2.70 86870239 41920 56.28 2035 2105 2035 2645 1425 2035 2072.29 0.73 0 1299 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 571 12.08 0.77 06 0.15 173.00 2722.00 3075 20240403 -32.03 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3075 -32.03 20240403 1888 10.70 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
3 20250401 150813 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 45 2 2.21 81730404 39447 52.96 2035 2105 2035 2645 1425 2035 2071.90 0.73 0 1205 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 568 12.02 0.76 06 0.14 173.00 2722.00 3075 20240403 -32.36 1888 20241210 10.17 2245 -7.35 20250226 1971 5.53 20250123 3075 -32.36 20240403 1888 10.17 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
4 20250401 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 45 2 2.21 71719364 34634 46.50 2035 2105 2035 2645 1425 2035 2070.78 0.73 0 -47 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 568 12.02 0.76 06 0.13 173.00 2722.00 3075 20240403 -32.36 1888 20241210 10.17 2245 -7.35 20250226 1971 5.53 20250123 3075 -32.36 20240403 1888 10.17 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
5 20250401 130814 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 65 2 3.19 70385114 33994 45.64 2035 2105 2035 2645 1425 2035 2070.52 0.73 0 -136 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 574 12.14 0.77 06 0.12 173.00 2722.00 3075 20240403 -31.71 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
6 20250401 120815 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 40 2 1.97 35531529 17280 23.20 2035 2075 2035 2645 1425 2035 2056.22 0.73 0 -640 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 567 11.99 0.76 06 0.06 173.00 2722.00 3075 20240403 -32.52 1888 20241210 9.90 2245 -7.57 20250226 1971 5.28 20250123 3075 -32.52 20240403 1888 9.90 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
7 20250401 110801 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 20 2 0.98 26862464 13085 17.57 2035 2065 2035 2645 1425 2035 2052.92 0.73 0 -1291 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 561 11.88 0.75 06 0.05 173.00 2722.00 3075 20240403 -33.17 1888 20241210 8.85 2245 -8.46 20250226 1971 4.26 20250123 3075 -33.17 20240403 1888 8.85 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
8 20250401 100802 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 20 2 0.98 16039484 7822 10.50 2035 2060 2035 2645 1425 2035 2050.56 0.73 0 -2079 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 561 11.88 0.75 06 0.03 173.00 2722.00 3075 20240403 -33.17 1888 20241210 8.85 2245 -8.46 20250226 1971 4.26 20250123 3075 -33.17 20240403 1888 8.85 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N
9 20250401 090803 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 15 2 0.74 2513310 1234 1.66 2035 2055 2035 2645 1425 2035 2036.72 0.73 0 48 2121 2077 2051 2007 1981 2065 1995 137 610 500 1500 5 1 27321969 560 11.85 0.75 06 0.00 173.00 2722.00 3075 20240403 -33.33 1888 20241210 8.58 2245 -8.69 20250226 1971 4.01 20250123 3075 -33.33 20240403 1888 8.58 20241210 1.50 Y 189690 500 136 억 198212 N N 0 N 00 N