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
288980/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
20250401,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,20,2,1.98,219185017,215857,50.35,999,1031,991,1313,707,1010,1015.34,2.90,0,23010,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,356,-10.51,0.96,12,0.62,-98.00,1070.00,3265,20240402,-68.45,953,20250326,8.08,1540,-33.12,20250206,953,8.08,20250326,3265,-68.45,20240402,953,8.08,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,2,N,00,N
20250401,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,10,2,0.99,205144977,202198,47.16,999,1031,991,1313,707,1010,1014.57,2.90,0,17013,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,352,-10.41,0.95,12,0.59,-98.00,1070.00,3265,20240402,-68.76,953,20250326,7.03,1540,-33.77,20250206,953,7.03,20250326,3265,-68.76,20240402,953,7.03,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,16,2,1.58,182290006,179898,41.96,999,1031,991,1313,707,1010,1013.30,2.90,0,13671,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,355,-10.47,0.96,12,0.52,-98.00,1070.00,3265,20240402,-68.58,953,20250326,7.66,1540,-33.38,20250206,953,7.66,20250326,3265,-68.58,20240402,953,7.66,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,14,2,1.39,165697958,163702,38.18,999,1031,991,1313,707,1010,1012.19,2.90,0,9800,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,354,-10.45,0.96,12,0.47,-98.00,1070.00,3265,20240402,-68.64,953,20250326,7.45,1540,-33.51,20250206,953,7.45,20250326,3265,-68.64,20240402,953,7.45,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,13,2,1.29,144616907,143120,33.38,999,1031,991,1313,707,1010,1010.46,2.90,0,2141,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,354,-10.44,0.96,12,0.41,-98.00,1070.00,3265,20240402,-68.67,953,20250326,7.35,1540,-33.57,20250206,953,7.35,20250326,3265,-68.67,20240402,953,7.35,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,110934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1006,-4,5,-0.40,109944954,109200,25.47,999,1030,991,1313,707,1010,1006.82,2.90,0,1869,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,348,-10.27,0.94,12,0.32,-98.00,1070.00,3265,20240402,-69.19,953,20250326,5.56,1540,-34.68,20250206,953,5.56,20250326,3265,-69.19,20240402,953,5.56,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,-2,5,-0.20,72083554,71341,16.64,999,1030,999,1313,707,1010,1010.41,2.90,0,-826,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,348,-10.29,0.94,12,0.21,-98.00,1070.00,3265,20240402,-69.13,953,20250326,5.77,1540,-34.55,20250206,953,5.77,20250326,3265,-69.13,20240402,953,5.77,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,N,00,N
20250401,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,1,2,0.10,17582704,17501,4.08,999,1025,999,1313,707,1010,1004.67,2.90,0,6041,1071,1040,997,966,923,1019,945,173,303,500,600,1,1,34556562,349,-10.32,0.94,12,0.05,-98.00,1070.00,3265,20240402,-69.04,953,20250326,6.09,1540,-34.35,20250206,953,6.09,20250326,3265,-69.04,20240402,953,6.09,20250326,2.35,Y,288980,500,172 억,,1002189,N,N,1451,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 160948 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 20 2 1.98 219185017 215857 50.35 999 1031 991 1313 707 1010 1015.34 2.90 0 23010 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 356 -10.51 0.96 12 0.62 -98.00 1070.00 3265 20240402 -68.45 953 20250326 8.08 1540 -33.12 20250206 953 8.08 20250326 3265 -68.45 20240402 953 8.08 20250326 2.35 Y 288980 500 172 억 1002189 N N 2 N 00 N
3 20250401 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 10 2 0.99 205144977 202198 47.16 999 1031 991 1313 707 1010 1014.57 2.90 0 17013 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 352 -10.41 0.95 12 0.59 -98.00 1070.00 3265 20240402 -68.76 953 20250326 7.03 1540 -33.77 20250206 953 7.03 20250326 3265 -68.76 20240402 953 7.03 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
4 20250401 140946 57 100.00 KOSDAQ IT 서비스 N N N N N 1026 16 2 1.58 182290006 179898 41.96 999 1031 991 1313 707 1010 1013.30 2.90 0 13671 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 355 -10.47 0.96 12 0.52 -98.00 1070.00 3265 20240402 -68.58 953 20250326 7.66 1540 -33.38 20250206 953 7.66 20250326 3265 -68.58 20240402 953 7.66 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
5 20250401 130947 57 100.00 KOSDAQ IT 서비스 N N N N N 1024 14 2 1.39 165697958 163702 38.18 999 1031 991 1313 707 1010 1012.19 2.90 0 9800 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 354 -10.45 0.96 12 0.47 -98.00 1070.00 3265 20240402 -68.64 953 20250326 7.45 1540 -33.51 20250206 953 7.45 20250326 3265 -68.64 20240402 953 7.45 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
6 20250401 120948 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 13 2 1.29 144616907 143120 33.38 999 1031 991 1313 707 1010 1010.46 2.90 0 2141 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 354 -10.44 0.96 12 0.41 -98.00 1070.00 3265 20240402 -68.67 953 20250326 7.35 1540 -33.57 20250206 953 7.35 20250326 3265 -68.67 20240402 953 7.35 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
7 20250401 110934 57 100.00 KOSDAQ IT 서비스 N N N N N 1006 -4 5 -0.40 109944954 109200 25.47 999 1030 991 1313 707 1010 1006.82 2.90 0 1869 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 348 -10.27 0.94 12 0.32 -98.00 1070.00 3265 20240402 -69.19 953 20250326 5.56 1540 -34.68 20250206 953 5.56 20250326 3265 -69.19 20240402 953 5.56 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
8 20250401 100933 57 100.00 KOSDAQ IT 서비스 N N N N N 1008 -2 5 -0.20 72083554 71341 16.64 999 1030 999 1313 707 1010 1010.41 2.90 0 -826 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 348 -10.29 0.94 12 0.21 -98.00 1070.00 3265 20240402 -69.13 953 20250326 5.77 1540 -34.55 20250206 953 5.77 20250326 3265 -69.13 20240402 953 5.77 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N
9 20250401 090934 57 100.00 KOSDAQ IT 서비스 N N N N N 1011 1 2 0.10 17582704 17501 4.08 999 1025 999 1313 707 1010 1004.67 2.90 0 6041 1071 1040 997 966 923 1019 945 173 303 500 600 1 1 34556562 349 -10.32 0.94 12 0.05 -98.00 1070.00 3265 20240402 -69.04 953 20250326 6.09 1540 -34.35 20250206 953 6.09 20250326 3265 -69.04 20240402 953 6.09 20250326 2.35 Y 288980 500 172 억 1002189 N N 1451 N 00 N