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
094860/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
20250401,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,18,2,2.05,7374405,8350,62.52,875,897,875,1140,614,877,883.16,19.86,0,1408,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,192,-3.64,0.63,12,0.04,-246.00,1421.00,2130,20240329,-57.98,822,20250331,8.88,1105,-19.00,20250314,822,8.88,20250331,1960,-54.34,20240401,822,8.88,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,18,2,2.05,6909922,7830,58.63,875,897,875,1140,614,877,882.49,19.86,0,1334,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,192,-3.64,0.63,12,0.04,-246.00,1421.00,2130,20240329,-57.98,822,20250331,8.88,1105,-19.00,20250314,822,8.88,20250331,1960,-54.34,20240401,822,8.88,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,18,2,2.05,6873234,7789,58.32,875,897,875,1140,614,877,882.43,19.86,0,1334,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,192,-3.64,0.63,12,0.04,-246.00,1421.00,2130,20240329,-57.98,822,20250331,8.88,1105,-19.00,20250314,822,8.88,20250331,1960,-54.34,20240401,822,8.88,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,19,2,2.17,6867869,7783,58.28,875,897,875,1140,614,877,882.42,19.86,0,1334,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,192,-3.64,0.63,12,0.04,-246.00,1421.00,2130,20240329,-57.93,822,20250331,9.00,1105,-18.91,20250314,822,9.00,20250331,1960,-54.29,20240401,822,9.00,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,8,2,0.91,5340936,6064,45.41,875,886,875,1140,614,877,880.76,19.86,0,1504,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,189,-3.60,0.62,12,0.03,-246.00,1421.00,2130,20240329,-58.45,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1960,-54.85,20240401,822,7.66,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,110628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,8,2,0.91,3619166,4113,30.80,875,885,875,1140,614,877,879.93,19.86,0,1457,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,189,-3.60,0.62,12,0.02,-246.00,1421.00,2130,20240329,-58.45,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1960,-54.85,20240401,822,7.66,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,7,2,0.80,1444264,1646,12.32,875,885,875,1140,614,877,877.44,19.86,0,1477,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,189,-3.59,0.62,12,0.01,-246.00,1421.00,2130,20240329,-58.50,822,20250331,7.54,1105,-20.00,20250314,822,7.54,20250331,1960,-54.90,20240401,822,7.54,20250331,0.02,Y,094860,500,106 억,,4250068,N,N,0,N,00,N
20250401,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,8,2,0.91,1236552,1410,10.56,875,885,875,1140,614,877,876.99,19.86,0,1396,924,900,861,837,798,912,849,107,263,500,590,1,1,21399569,189,-3.60,0.62,12,0.01,-246.00,1421.00,2130,20240329,-58.45,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1960,-54.85,20240401,822,7.66,20250331,0.02,Y,094860,500,106 억,,4250068,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 160641 57 100.00 KOSDAQ IT 서비스 N N N N N 895 18 2 2.05 7374405 8350 62.52 875 897 875 1140 614 877 883.16 19.86 0 1408 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 192 -3.64 0.63 12 0.04 -246.00 1421.00 2130 20240329 -57.98 822 20250331 8.88 1105 -19.00 20250314 822 8.88 20250331 1960 -54.34 20240401 822 8.88 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
3 20250401 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 895 18 2 2.05 6909922 7830 58.63 875 897 875 1140 614 877 882.49 19.86 0 1334 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 192 -3.64 0.63 12 0.04 -246.00 1421.00 2130 20240329 -57.98 822 20250331 8.88 1105 -19.00 20250314 822 8.88 20250331 1960 -54.34 20240401 822 8.88 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
4 20250401 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 895 18 2 2.05 6873234 7789 58.32 875 897 875 1140 614 877 882.43 19.86 0 1334 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 192 -3.64 0.63 12 0.04 -246.00 1421.00 2130 20240329 -57.98 822 20250331 8.88 1105 -19.00 20250314 822 8.88 20250331 1960 -54.34 20240401 822 8.88 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
5 20250401 130641 57 100.00 KOSDAQ IT 서비스 N N N N N 896 19 2 2.17 6867869 7783 58.28 875 897 875 1140 614 877 882.42 19.86 0 1334 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 192 -3.64 0.63 12 0.04 -246.00 1421.00 2130 20240329 -57.93 822 20250331 9.00 1105 -18.91 20250314 822 9.00 20250331 1960 -54.29 20240401 822 9.00 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
6 20250401 120641 57 100.00 KOSDAQ IT 서비스 N N N N N 885 8 2 0.91 5340936 6064 45.41 875 886 875 1140 614 877 880.76 19.86 0 1504 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 189 -3.60 0.62 12 0.03 -246.00 1421.00 2130 20240329 -58.45 822 20250331 7.66 1105 -19.91 20250314 822 7.66 20250331 1960 -54.85 20240401 822 7.66 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
7 20250401 110628 57 100.00 KOSDAQ IT 서비스 N N N N N 885 8 2 0.91 3619166 4113 30.80 875 885 875 1140 614 877 879.93 19.86 0 1457 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 189 -3.60 0.62 12 0.02 -246.00 1421.00 2130 20240329 -58.45 822 20250331 7.66 1105 -19.91 20250314 822 7.66 20250331 1960 -54.85 20240401 822 7.66 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
8 20250401 100630 57 100.00 KOSDAQ IT 서비스 N N N N N 884 7 2 0.80 1444264 1646 12.32 875 885 875 1140 614 877 877.44 19.86 0 1477 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 189 -3.59 0.62 12 0.01 -246.00 1421.00 2130 20240329 -58.50 822 20250331 7.54 1105 -20.00 20250314 822 7.54 20250331 1960 -54.90 20240401 822 7.54 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N
9 20250401 090632 57 100.00 KOSDAQ IT 서비스 N N N N N 885 8 2 0.91 1236552 1410 10.56 875 885 875 1140 614 877 876.99 19.86 0 1396 924 900 861 837 798 912 849 107 263 500 590 1 1 21399569 189 -3.60 0.62 12 0.01 -246.00 1421.00 2130 20240329 -58.45 822 20250331 7.66 1105 -19.91 20250314 822 7.66 20250331 1960 -54.85 20240401 822 7.66 20250331 0.02 Y 094860 500 106 억 4250068 N N 0 N 00 N