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
208640/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
20250401,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,8,2,2.95,129857025,470230,164.75,271,284,269,352,190,271,276.16,1.09,0,69524,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,388,-5.69,1.71,12,0.34,-49.00,163.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,6,2,2.21,117851315,427105,149.64,271,284,269,352,190,271,275.93,1.09,0,64398,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,386,-5.65,1.70,12,0.31,-49.00,163.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,5,2,1.85,106184424,384848,134.83,271,284,269,352,190,271,275.91,1.09,0,59871,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,384,-5.63,1.69,12,0.28,-49.00,163.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,7,2,2.58,94152045,341545,119.66,271,284,269,352,190,271,275.67,1.09,0,60889,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,387,-5.67,1.71,12,0.25,-49.00,163.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,6,2,2.21,71793438,261431,91.59,271,284,269,352,190,271,274.62,1.09,0,77031,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,386,-5.65,1.70,12,0.19,-49.00,163.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,110820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,5,2,1.85,39603257,144961,50.79,271,276,269,352,190,271,273.20,1.09,0,34827,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,384,-5.63,1.69,12,0.10,-49.00,163.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,100821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,3,2,1.11,18405771,67720,23.73,271,275,269,352,190,271,271.79,1.09,0,-1350,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,382,-5.59,1.68,12,0.05,-49.00,163.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,N,00,N
20250401,090822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,0,3,0.00,6311217,23273,8.15,271,275,270,352,190,271,271.18,1.09,0,401,278,274,270,266,262,272,264,139,81,100,170,1,1,139240254,377,-5.53,1.66,12,0.02,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1522383,N,N,23771,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 160834 57 100.00 KOSDAQ IT 서비스 N N N N N 279 8 2 2.95 129857025 470230 164.75 271 284 269 352 190 271 276.16 1.09 0 69524 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 388 -5.69 1.71 12 0.34 -49.00 163.00 513 20241118 -45.61 225 20241112 24.00 391 -28.64 20250226 254 9.84 20250217 513 -45.61 20241118 225 24.00 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
3 20250401 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 277 6 2 2.21 117851315 427105 149.64 271 284 269 352 190 271 275.93 1.09 0 64398 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 386 -5.65 1.70 12 0.31 -49.00 163.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
4 20250401 140833 57 100.00 KOSDAQ IT 서비스 N N N N N 276 5 2 1.85 106184424 384848 134.83 271 284 269 352 190 271 275.91 1.09 0 59871 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 384 -5.63 1.69 12 0.28 -49.00 163.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
5 20250401 130834 57 100.00 KOSDAQ IT 서비스 N N N N N 278 7 2 2.58 94152045 341545 119.66 271 284 269 352 190 271 275.67 1.09 0 60889 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 387 -5.67 1.71 12 0.25 -49.00 163.00 513 20241118 -45.81 225 20241112 23.56 391 -28.90 20250226 254 9.45 20250217 513 -45.81 20241118 225 23.56 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
6 20250401 120834 57 100.00 KOSDAQ IT 서비스 N N N N N 277 6 2 2.21 71793438 261431 91.59 271 284 269 352 190 271 274.62 1.09 0 77031 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 386 -5.65 1.70 12 0.19 -49.00 163.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
7 20250401 110820 57 100.00 KOSDAQ IT 서비스 N N N N N 276 5 2 1.85 39603257 144961 50.79 271 276 269 352 190 271 273.20 1.09 0 34827 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 384 -5.63 1.69 12 0.10 -49.00 163.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
8 20250401 100821 57 100.00 KOSDAQ IT 서비스 N N N N N 274 3 2 1.11 18405771 67720 23.73 271 275 269 352 190 271 271.79 1.09 0 -1350 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 382 -5.59 1.68 12 0.05 -49.00 163.00 513 20241118 -46.59 225 20241112 21.78 391 -29.92 20250226 254 7.87 20250217 513 -46.59 20241118 225 21.78 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N
9 20250401 090822 57 100.00 KOSDAQ IT 서비스 N N N N N 271 0 3 0.00 6311217 23273 8.15 271 275 270 352 190 271 271.18 1.09 0 401 278 274 270 266 262 272 264 139 81 100 170 1 1 139240254 377 -5.53 1.66 12 0.02 -49.00 163.00 513 20241118 -47.17 225 20241112 20.44 391 -30.69 20250226 254 6.69 20250217 513 -47.17 20241118 225 20.44 20241112 0.00 Y 208640 100 139 억 1522383 N N 23771 N 00 N