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
250060/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
20250401,160918,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2350,25,2,1.08,641496049,270389,135.79,2320,2430,2310,3020,1630,2325,2372.49,0.60,0,50811,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,756,8.19,2.14,12,0.84,287.00,1098.00,4940,20240529,-52.43,2310,20250401,1.73,3180,-26.10,20250107,2310,1.73,20250401,4940,-52.43,20240529,2310,1.73,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,150915,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2385,60,2,2.58,608725169,256502,128.81,2320,2430,2310,3020,1630,2325,2373.18,0.60,0,43363,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,767,8.31,2.17,12,0.80,287.00,1098.00,4940,20240529,-51.72,2310,20250401,3.25,3180,-25.00,20250107,2310,3.25,20250401,4940,-51.72,20240529,2310,3.25,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,140917,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2380,55,2,2.37,344778749,146278,73.46,2320,2395,2310,3020,1630,2325,2357.01,0.60,0,42005,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,766,8.29,2.17,12,0.45,287.00,1098.00,4940,20240529,-51.82,2310,20250401,3.03,3180,-25.16,20250107,2310,3.03,20250401,4940,-51.82,20240529,2310,3.03,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,130917,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2375,50,2,2.15,333990284,141737,71.18,2320,2395,2310,3020,1630,2325,2356.41,0.60,0,39295,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,764,8.28,2.16,12,0.44,287.00,1098.00,4940,20240529,-51.92,2310,20250401,2.81,3180,-25.31,20250107,2310,2.81,20250401,4940,-51.92,20240529,2310,2.81,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,120918,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2390,65,2,2.80,293863060,124883,62.72,2320,2395,2310,3020,1630,2325,2353.11,0.60,0,44113,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,769,8.33,2.18,12,0.39,287.00,1098.00,4940,20240529,-51.62,2310,20250401,3.46,3180,-24.84,20250107,2310,3.46,20250401,4940,-51.62,20240529,2310,3.46,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,110904,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2355,30,2,1.29,202476325,86415,43.40,2320,2375,2310,3020,1630,2325,2343.07,0.60,0,31108,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,758,8.21,2.14,12,0.27,287.00,1098.00,4940,20240529,-52.33,2310,20250401,1.95,3180,-25.94,20250107,2310,1.95,20250401,4940,-52.33,20240529,2310,1.95,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,100903,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2335,10,2,0.43,89206515,38161,19.16,2320,2370,2310,3020,1630,2325,2337.64,0.60,0,7541,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,751,8.14,2.13,12,0.12,287.00,1098.00,4940,20240529,-52.73,2310,20250401,1.08,3180,-26.57,20250107,2310,1.08,20250401,4940,-52.73,20240529,2310,1.08,20250401,1.07,Y,250060,100,32 억,,192390,N,N,0,N,00,N
20250401,090904,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2360,35,2,1.51,20180915,8651,4.34,2320,2360,2320,3020,1630,2325,2332.78,0.60,0,2078,2428,2376,2348,2296,2268,2362,2282,32,695,100,1720,5,1,32171314,759,8.22,2.15,12,0.03,287.00,1098.00,4940,20240529,-52.23,2320,20250401,1.72,3180,-25.79,20250107,2320,1.72,20250401,4940,-52.23,20240529,2320,1.72,20250401,1.07,Y,250060,100,32 억,,192390,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 160918 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2350 25 2 1.08 641496049 270389 135.79 2320 2430 2310 3020 1630 2325 2372.49 0.60 0 50811 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 756 8.19 2.14 12 0.84 287.00 1098.00 4940 20240529 -52.43 2310 20250401 1.73 3180 -26.10 20250107 2310 1.73 20250401 4940 -52.43 20240529 2310 1.73 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
3 20250401 150915 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2385 60 2 2.58 608725169 256502 128.81 2320 2430 2310 3020 1630 2325 2373.18 0.60 0 43363 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 767 8.31 2.17 12 0.80 287.00 1098.00 4940 20240529 -51.72 2310 20250401 3.25 3180 -25.00 20250107 2310 3.25 20250401 4940 -51.72 20240529 2310 3.25 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
4 20250401 140917 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2380 55 2 2.37 344778749 146278 73.46 2320 2395 2310 3020 1630 2325 2357.01 0.60 0 42005 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 766 8.29 2.17 12 0.45 287.00 1098.00 4940 20240529 -51.82 2310 20250401 3.03 3180 -25.16 20250107 2310 3.03 20250401 4940 -51.82 20240529 2310 3.03 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
5 20250401 130917 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2375 50 2 2.15 333990284 141737 71.18 2320 2395 2310 3020 1630 2325 2356.41 0.60 0 39295 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 764 8.28 2.16 12 0.44 287.00 1098.00 4940 20240529 -51.92 2310 20250401 2.81 3180 -25.31 20250107 2310 2.81 20250401 4940 -51.92 20240529 2310 2.81 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
6 20250401 120918 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2390 65 2 2.80 293863060 124883 62.72 2320 2395 2310 3020 1630 2325 2353.11 0.60 0 44113 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 769 8.33 2.18 12 0.39 287.00 1098.00 4940 20240529 -51.62 2310 20250401 3.46 3180 -24.84 20250107 2310 3.46 20250401 4940 -51.62 20240529 2310 3.46 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
7 20250401 110904 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2355 30 2 1.29 202476325 86415 43.40 2320 2375 2310 3020 1630 2325 2343.07 0.60 0 31108 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 758 8.21 2.14 12 0.27 287.00 1098.00 4940 20240529 -52.33 2310 20250401 1.95 3180 -25.94 20250107 2310 1.95 20250401 4940 -52.33 20240529 2310 1.95 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
8 20250401 100903 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2335 10 2 0.43 89206515 38161 19.16 2320 2370 2310 3020 1630 2325 2337.64 0.60 0 7541 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 751 8.14 2.13 12 0.12 287.00 1098.00 4940 20240529 -52.73 2310 20250401 1.08 3180 -26.57 20250107 2310 1.08 20250401 4940 -52.73 20240529 2310 1.08 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N
9 20250401 090904 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2360 35 2 1.51 20180915 8651 4.34 2320 2360 2320 3020 1630 2325 2332.78 0.60 0 2078 2428 2376 2348 2296 2268 2362 2282 32 695 100 1720 5 1 32171314 759 8.22 2.15 12 0.03 287.00 1098.00 4940 20240529 -52.23 2320 20250401 1.72 3180 -25.79 20250107 2320 1.72 20250401 4940 -52.23 20240529 2320 1.72 20250401 1.07 Y 250060 100 32 억 192390 N N 0 N 00 N