ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
230980/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250404,160913,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,150922,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,140924,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,130922,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,120916,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,110920,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,100919,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250404,090924,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240325,0.00,229,20240325,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240404,229,0.00,20240404,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250403,160905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250403,150913,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N
20250403,140912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,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 20250404 160913 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
3 20250404 150922 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
4 20250404 140924 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
5 20250404 130922 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
6 20250404 120916 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
7 20250404 110920 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
8 20250404 100919 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
9 20250404 090924 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240325 0.00 229 20240325 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240404 229 0.00 20240404 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
10 20250403 160905 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240322 0.00 229 20240322 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240403 229 0.00 20240403 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
11 20250403 150913 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240322 0.00 229 20240322 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240403 229 0.00 20240403 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N
12 20250403 140912 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -2.57 3.27 12 0.00 -89.00 70.00 229 20240322 0.00 229 20240322 0.00 229 0.00 20250102 229 0.00 20250102 229 0.00 20240403 229 0.00 20240403 0.00 Y 230980 100 93 억 771984 N N 0 N 00 N