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
226330/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
20250401,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,100,2,1.48,856326235,124900,48.91,6750,6980,6660,8770,4730,6750,6856.14,0.00,0,-1303,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1045,-14.48,4.19,12,0.82,-473.00,1635.00,12200,20240328,-43.85,4195,20241029,63.29,9430,-27.36,20250211,5310,29.00,20250102,11540,-40.64,20240401,4195,63.29,20241029,1.26,Y,226330,500,76 억,,0,N,N,27168,N,00,N
20250401,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,120,2,1.78,833843555,121624,47.63,6750,6980,6660,8770,4730,6750,6855.96,0.00,0,-1094,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1048,-14.52,4.20,12,0.80,-473.00,1635.00,12200,20240328,-43.69,4195,20241029,63.77,9430,-27.15,20250211,5310,29.38,20250102,11540,-40.47,20240401,4195,63.77,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,130,2,1.93,749404825,109319,42.81,6750,6980,6660,8770,4730,6750,6855.26,0.00,0,-3117,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1050,-14.55,4.21,12,0.72,-473.00,1635.00,12200,20240328,-43.61,4195,20241029,64.00,9430,-27.04,20250211,5310,29.57,20250102,11540,-40.38,20240401,4195,64.00,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,190,2,2.81,638156055,93163,36.48,6750,6980,6660,8770,4730,6750,6849.94,0.00,0,-6591,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1059,-14.67,4.24,12,0.61,-473.00,1635.00,12200,20240328,-43.11,4195,20241029,65.44,9430,-26.41,20250211,5310,30.70,20250102,11540,-39.86,20240401,4195,65.44,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,200,2,2.96,515640585,75478,29.56,6750,6960,6660,8770,4730,6750,6831.72,0.00,0,-6493,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1060,-14.69,4.25,12,0.49,-473.00,1635.00,12200,20240328,-43.03,4195,20241029,65.67,9430,-26.30,20250211,5310,30.89,20250102,11540,-39.77,20240401,4195,65.67,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,110843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,180,2,2.67,421377695,61893,24.24,6750,6940,6660,8770,4730,6750,6808.21,0.00,0,-8202,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1057,-14.65,4.24,12,0.41,-473.00,1635.00,12200,20240328,-43.20,4195,20241029,65.20,9430,-26.51,20250211,5310,30.51,20250102,11540,-39.95,20240401,4195,65.20,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-50,5,-0.74,299004525,44020,17.24,6750,6940,6660,8770,4730,6750,6792.52,0.00,0,-10170,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1022,-14.16,4.10,12,0.29,-473.00,1635.00,12200,20240328,-45.08,4195,20241029,59.71,9430,-28.95,20250211,5310,26.18,20250102,11540,-41.94,20240401,4195,59.71,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,N,00,N
20250401,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,50,2,0.74,41035970,6062,2.37,6750,6840,6750,8770,4730,6750,6769.54,0.00,0,397,7443,7096,6753,6406,6063,6925,6235,76,2020,500,4590,10,1,15258475,1038,-14.38,4.16,12,0.04,-473.00,1635.00,12200,20240328,-44.26,4195,20241029,62.10,9430,-27.89,20250211,5310,28.06,20250102,11540,-41.07,20240401,4195,62.10,20241029,1.26,Y,226330,500,76 억,,0,N,N,25016,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 160856 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 100 2 1.48 856326235 124900 48.91 6750 6980 6660 8770 4730 6750 6856.14 0.00 0 -1303 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1045 -14.48 4.19 12 0.82 -473.00 1635.00 12200 20240328 -43.85 4195 20241029 63.29 9430 -27.36 20250211 5310 29.00 20250102 11540 -40.64 20240401 4195 63.29 20241029 1.26 Y 226330 500 76 억 0 N N 27168 N 00 N
3 20250401 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 120 2 1.78 833843555 121624 47.63 6750 6980 6660 8770 4730 6750 6855.96 0.00 0 -1094 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1048 -14.52 4.20 12 0.80 -473.00 1635.00 12200 20240328 -43.69 4195 20241029 63.77 9430 -27.15 20250211 5310 29.38 20250102 11540 -40.47 20240401 4195 63.77 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
4 20250401 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 130 2 1.93 749404825 109319 42.81 6750 6980 6660 8770 4730 6750 6855.26 0.00 0 -3117 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1050 -14.55 4.21 12 0.72 -473.00 1635.00 12200 20240328 -43.61 4195 20241029 64.00 9430 -27.04 20250211 5310 29.57 20250102 11540 -40.38 20240401 4195 64.00 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
5 20250401 130855 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 190 2 2.81 638156055 93163 36.48 6750 6980 6660 8770 4730 6750 6849.94 0.00 0 -6591 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1059 -14.67 4.24 12 0.61 -473.00 1635.00 12200 20240328 -43.11 4195 20241029 65.44 9430 -26.41 20250211 5310 30.70 20250102 11540 -39.86 20240401 4195 65.44 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
6 20250401 120856 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 200 2 2.96 515640585 75478 29.56 6750 6960 6660 8770 4730 6750 6831.72 0.00 0 -6493 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1060 -14.69 4.25 12 0.49 -473.00 1635.00 12200 20240328 -43.03 4195 20241029 65.67 9430 -26.30 20250211 5310 30.89 20250102 11540 -39.77 20240401 4195 65.67 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
7 20250401 110843 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 180 2 2.67 421377695 61893 24.24 6750 6940 6660 8770 4730 6750 6808.21 0.00 0 -8202 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1057 -14.65 4.24 12 0.41 -473.00 1635.00 12200 20240328 -43.20 4195 20241029 65.20 9430 -26.51 20250211 5310 30.51 20250102 11540 -39.95 20240401 4195 65.20 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
8 20250401 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -50 5 -0.74 299004525 44020 17.24 6750 6940 6660 8770 4730 6750 6792.52 0.00 0 -10170 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1022 -14.16 4.10 12 0.29 -473.00 1635.00 12200 20240328 -45.08 4195 20241029 59.71 9430 -28.95 20250211 5310 26.18 20250102 11540 -41.94 20240401 4195 59.71 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N
9 20250401 090844 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 50 2 0.74 41035970 6062 2.37 6750 6840 6750 8770 4730 6750 6769.54 0.00 0 397 7443 7096 6753 6406 6063 6925 6235 76 2020 500 4590 10 1 15258475 1038 -14.38 4.16 12 0.04 -473.00 1635.00 12200 20240328 -44.26 4195 20241029 62.10 9430 -27.89 20250211 5310 28.06 20250102 11540 -41.07 20240401 4195 62.10 20241029 1.26 Y 226330 500 76 억 0 N N 25016 N 00 N