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
101730/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
20250401,160658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7250,-10,5,-0.14,444748950,60496,84.02,7260,7460,7180,9430,5090,7260,7351.71,10.94,0,12073,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6013,-26.95,1.20,12,0.07,-269.00,6066.00,14960,20240320,-51.54,6610,20240805,9.68,10810,-32.93,20250109,7180,0.97,20250401,13730,-47.20,20240911,6610,9.68,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,150656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7350,90,2,1.24,409424640,55636,77.27,7260,7460,7180,9430,5090,7260,7358.99,10.94,0,11464,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6096,-27.32,1.21,12,0.07,-269.00,6066.00,14960,20240320,-50.87,6610,20240805,11.20,10810,-32.01,20250109,7180,2.37,20250401,13730,-46.47,20240911,6610,11.20,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,140656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7360,100,2,1.38,390730740,53082,73.73,7260,7460,7180,9430,5090,7260,7360.89,10.94,0,11215,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6104,-27.36,1.21,12,0.06,-269.00,6066.00,14960,20240320,-50.80,6610,20240805,11.35,10810,-31.91,20250109,7180,2.51,20250401,13730,-46.39,20240911,6610,11.35,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,130657,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7370,110,2,1.52,386891030,52561,73.00,7260,7460,7180,9430,5090,7260,7360.80,10.94,0,11321,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6112,-27.40,1.21,12,0.06,-269.00,6066.00,14960,20240320,-50.74,6610,20240805,11.50,10810,-31.82,20250109,7180,2.65,20250401,13730,-46.32,20240911,6610,11.50,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,120658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7430,170,2,2.34,298498260,40465,56.20,7260,7460,7260,9430,5090,7260,7376.70,10.94,0,10679,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6162,-27.62,1.22,12,0.05,-269.00,6066.00,14960,20240320,-50.33,6610,20240805,12.41,10810,-31.27,20250109,7260,2.34,20250401,13730,-45.88,20240911,6610,12.41,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,110644,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7430,170,2,2.34,224220280,30458,42.30,7260,7460,7260,9430,5090,7260,7361.62,10.94,0,11581,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6162,-27.62,1.22,12,0.04,-269.00,6066.00,14960,20240320,-50.33,6610,20240805,12.41,10810,-31.27,20250109,7260,2.34,20250401,13730,-45.88,20240911,6610,12.41,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,100646,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7350,90,2,1.24,86655050,11864,16.48,7260,7460,7260,9430,5090,7260,7304.03,10.94,0,1255,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6096,-27.32,1.21,12,0.01,-269.00,6066.00,14960,20240320,-50.87,6610,20240805,11.20,10810,-32.01,20250109,7260,1.24,20250401,13730,-46.47,20240911,6610,11.20,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,N,00,N
20250401,090648,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,180,2,2.48,44814440,6148,8.54,7260,7460,7260,9430,5090,7260,7289.27,10.94,0,404,7860,7560,7410,7110,6960,7485,7035,415,2170,500,5080,10,1,82935616,6170,-27.66,1.23,12,0.01,-269.00,6066.00,14960,20240320,-50.27,6610,20240805,12.56,10810,-31.17,20250109,7260,2.48,20250401,13730,-45.81,20240911,6610,12.56,20240805,1.01,N,101730,500,414 억,,9073902,N,N,21433,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 160658 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7250 -10 5 -0.14 444748950 60496 84.02 7260 7460 7180 9430 5090 7260 7351.71 10.94 0 12073 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6013 -26.95 1.20 12 0.07 -269.00 6066.00 14960 20240320 -51.54 6610 20240805 9.68 10810 -32.93 20250109 7180 0.97 20250401 13730 -47.20 20240911 6610 9.68 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
3 20250401 150656 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7350 90 2 1.24 409424640 55636 77.27 7260 7460 7180 9430 5090 7260 7358.99 10.94 0 11464 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6096 -27.32 1.21 12 0.07 -269.00 6066.00 14960 20240320 -50.87 6610 20240805 11.20 10810 -32.01 20250109 7180 2.37 20250401 13730 -46.47 20240911 6610 11.20 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
4 20250401 140656 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7360 100 2 1.38 390730740 53082 73.73 7260 7460 7180 9430 5090 7260 7360.89 10.94 0 11215 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6104 -27.36 1.21 12 0.06 -269.00 6066.00 14960 20240320 -50.80 6610 20240805 11.35 10810 -31.91 20250109 7180 2.51 20250401 13730 -46.39 20240911 6610 11.35 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
5 20250401 130657 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7370 110 2 1.52 386891030 52561 73.00 7260 7460 7180 9430 5090 7260 7360.80 10.94 0 11321 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6112 -27.40 1.21 12 0.06 -269.00 6066.00 14960 20240320 -50.74 6610 20240805 11.50 10810 -31.82 20250109 7180 2.65 20250401 13730 -46.32 20240911 6610 11.50 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
6 20250401 120658 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7430 170 2 2.34 298498260 40465 56.20 7260 7460 7260 9430 5090 7260 7376.70 10.94 0 10679 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6162 -27.62 1.22 12 0.05 -269.00 6066.00 14960 20240320 -50.33 6610 20240805 12.41 10810 -31.27 20250109 7260 2.34 20250401 13730 -45.88 20240911 6610 12.41 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
7 20250401 110644 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7430 170 2 2.34 224220280 30458 42.30 7260 7460 7260 9430 5090 7260 7361.62 10.94 0 11581 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6162 -27.62 1.22 12 0.04 -269.00 6066.00 14960 20240320 -50.33 6610 20240805 12.41 10810 -31.27 20250109 7260 2.34 20250401 13730 -45.88 20240911 6610 12.41 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
8 20250401 100646 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7350 90 2 1.24 86655050 11864 16.48 7260 7460 7260 9430 5090 7260 7304.03 10.94 0 1255 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6096 -27.32 1.21 12 0.01 -269.00 6066.00 14960 20240320 -50.87 6610 20240805 11.20 10810 -32.01 20250109 7260 1.24 20250401 13730 -46.47 20240911 6610 11.20 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N
9 20250401 090648 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7440 180 2 2.48 44814440 6148 8.54 7260 7460 7260 9430 5090 7260 7289.27 10.94 0 404 7860 7560 7410 7110 6960 7485 7035 415 2170 500 5080 10 1 82935616 6170 -27.66 1.23 12 0.01 -269.00 6066.00 14960 20240320 -50.27 6610 20240805 12.56 10810 -31.17 20250109 7260 2.48 20250401 13730 -45.81 20240911 6610 12.56 20240805 1.01 N 101730 500 414 억 9073902 N N 21433 N 00 N