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
258790/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
20250401,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,26,2,2.80,298115594,309581,370.98,928,1004,925,1206,650,928,962.96,0.83,0,13413,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,238,106.00,1.75,12,1.24,9.00,545.00,1535,20240328,-37.85,835,20241121,14.25,1083,-11.91,20250106,840,13.57,20250311,1499,-36.36,20241211,835,14.25,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,46,2,4.96,293337769,304622,365.04,928,1004,925,1206,650,928,962.96,0.83,0,14799,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,243,108.22,1.79,12,1.22,9.00,545.00,1535,20240328,-36.55,835,20241121,16.65,1083,-10.06,20250106,840,15.95,20250311,1499,-35.02,20241211,835,16.65,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,26,2,2.80,272464349,283072,339.21,928,1004,925,1206,650,928,962.53,0.83,0,13814,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,238,106.00,1.75,12,1.13,9.00,545.00,1535,20240328,-37.85,835,20241121,14.25,1083,-11.91,20250106,840,13.57,20250311,1499,-36.36,20241211,835,14.25,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,958,30,2,3.23,253104699,262855,314.99,928,1004,925,1206,650,928,962.91,0.83,0,14001,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,239,106.44,1.76,12,1.05,9.00,545.00,1535,20240328,-37.59,835,20241121,14.73,1083,-11.54,20250106,840,14.05,20250311,1499,-36.09,20241211,835,14.73,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,962,34,2,3.66,212307724,220098,263.75,928,1004,925,1206,650,928,964.61,0.83,0,9901,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,240,106.89,1.77,12,0.88,9.00,545.00,1535,20240328,-37.33,835,20241121,15.21,1083,-11.17,20250106,840,14.52,20250311,1499,-35.82,20241211,835,15.21,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,981,53,2,5.71,130995857,135164,161.97,928,1004,925,1206,650,928,969.16,0.83,0,6127,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,245,109.00,1.80,12,0.54,9.00,545.00,1535,20240328,-36.09,835,20241121,17.49,1083,-9.42,20250106,840,16.79,20250311,1499,-34.56,20241211,835,17.49,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,100910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,932,4,2,0.43,18125343,19536,23.41,928,935,925,1206,650,928,927.79,0.83,0,-2466,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,233,103.56,1.71,12,0.08,9.00,545.00,1535,20240328,-39.28,835,20241121,11.62,1083,-13.94,20250106,840,10.95,20250311,1499,-37.83,20241211,835,11.62,20241121,0.00,Y,258790,100,24 억,,207977,N,N,0,N,00,N
20250401,090911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,933,5,2,0.54,5202762,5605,6.72,928,933,928,1206,650,928,928.24,0.83,0,-2439,948,938,920,910,892,943,915,25,278,100,610,1,1,24991284,233,103.67,1.71,12,0.02,9.00,545.00,1535,20240328,-39.22,835,20241121,11.74,1083,-13.85,20250106,840,11.07,20250311,1499,-37.76,20241211,835,11.74,20241121,0.00,Y,258790,100,24 억,,207977,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 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 954 26 2 2.80 298115594 309581 370.98 928 1004 925 1206 650 928 962.96 0.83 0 13413 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 238 106.00 1.75 12 1.24 9.00 545.00 1535 20240328 -37.85 835 20241121 14.25 1083 -11.91 20250106 840 13.57 20250311 1499 -36.36 20241211 835 14.25 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
3 20250401 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 974 46 2 4.96 293337769 304622 365.04 928 1004 925 1206 650 928 962.96 0.83 0 14799 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 243 108.22 1.79 12 1.22 9.00 545.00 1535 20240328 -36.55 835 20241121 16.65 1083 -10.06 20250106 840 15.95 20250311 1499 -35.02 20241211 835 16.65 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
4 20250401 140924 57 100.00 KOSDAQ IT 서비스 N N N N N 954 26 2 2.80 272464349 283072 339.21 928 1004 925 1206 650 928 962.53 0.83 0 13814 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 238 106.00 1.75 12 1.13 9.00 545.00 1535 20240328 -37.85 835 20241121 14.25 1083 -11.91 20250106 840 13.57 20250311 1499 -36.36 20241211 835 14.25 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
5 20250401 130924 57 100.00 KOSDAQ IT 서비스 N N N N N 958 30 2 3.23 253104699 262855 314.99 928 1004 925 1206 650 928 962.91 0.83 0 14001 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 239 106.44 1.76 12 1.05 9.00 545.00 1535 20240328 -37.59 835 20241121 14.73 1083 -11.54 20250106 840 14.05 20250311 1499 -36.09 20241211 835 14.73 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
6 20250401 120925 57 100.00 KOSDAQ IT 서비스 N N N N N 962 34 2 3.66 212307724 220098 263.75 928 1004 925 1206 650 928 964.61 0.83 0 9901 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 240 106.89 1.77 12 0.88 9.00 545.00 1535 20240328 -37.33 835 20241121 15.21 1083 -11.17 20250106 840 14.52 20250311 1499 -35.82 20241211 835 15.21 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
7 20250401 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 981 53 2 5.71 130995857 135164 161.97 928 1004 925 1206 650 928 969.16 0.83 0 6127 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 245 109.00 1.80 12 0.54 9.00 545.00 1535 20240328 -36.09 835 20241121 17.49 1083 -9.42 20250106 840 16.79 20250311 1499 -34.56 20241211 835 17.49 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
8 20250401 100910 57 100.00 KOSDAQ IT 서비스 N N N N N 932 4 2 0.43 18125343 19536 23.41 928 935 925 1206 650 928 927.79 0.83 0 -2466 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 233 103.56 1.71 12 0.08 9.00 545.00 1535 20240328 -39.28 835 20241121 11.62 1083 -13.94 20250106 840 10.95 20250311 1499 -37.83 20241211 835 11.62 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N
9 20250401 090911 57 100.00 KOSDAQ IT 서비스 N N N N N 933 5 2 0.54 5202762 5605 6.72 928 933 928 1206 650 928 928.24 0.83 0 -2439 948 938 920 910 892 943 915 25 278 100 610 1 1 24991284 233 103.67 1.71 12 0.02 9.00 545.00 1535 20240328 -39.22 835 20241121 11.74 1083 -13.85 20250106 840 11.07 20250311 1499 -37.76 20241211 835 11.74 20241121 0.00 Y 258790 100 24 억 207977 N N 0 N 00 N