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
304100/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
20250401,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,2150,2,10.54,3673906100,167900,154.23,20450,22850,20350,26500,14300,20400,21880.72,2.06,0,2000,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2735,-57.38,3.82,12,1.38,-393.00,5905.00,36950,20250211,-38.97,12340,20240805,82.74,36950,-38.97,20250211,20300,11.08,20250331,36950,-38.97,20250211,12340,82.74,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7101,N,00,N
20250401,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,2050,2,10.05,3473685850,159020,146.07,20450,22850,20350,26500,14300,20400,21844.43,2.06,0,686,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2723,-57.12,3.80,12,1.31,-393.00,5905.00,36950,20250211,-39.24,12340,20240805,81.93,36950,-39.24,20250211,20300,10.59,20250331,36950,-39.24,20250211,12340,81.93,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,2200,2,10.78,2808630800,129749,119.18,20450,22800,20350,26500,14300,20400,21646.75,2.06,0,6867,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2742,-57.51,3.83,12,1.07,-393.00,5905.00,36950,20250211,-38.84,12340,20240805,83.14,36950,-38.84,20250211,20300,11.33,20250331,36950,-38.84,20250211,12340,83.14,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,1450,2,7.11,1856512100,87377,80.26,20450,22100,20350,26500,14300,20400,21247.26,2.06,0,7050,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2651,-55.60,3.70,12,0.72,-393.00,5905.00,36950,20250211,-40.87,12340,20240805,77.07,36950,-40.87,20250211,20300,7.64,20250331,36950,-40.87,20250211,12340,77.07,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,121005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,1500,2,7.35,1640811450,77541,71.23,20450,22100,20350,26500,14300,20400,21160.67,2.06,0,7335,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2657,-55.73,3.71,12,0.64,-393.00,5905.00,36950,20250211,-40.73,12340,20240805,77.47,36950,-40.73,20250211,20300,7.88,20250331,36950,-40.73,20250211,12340,77.47,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,950,2,4.66,1022739175,49199,45.19,20450,21450,20350,26500,14300,20400,20787.89,2.06,0,10174,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2590,-54.33,3.62,12,0.41,-393.00,5905.00,36950,20250211,-42.22,12340,20240805,73.01,36950,-42.22,20250211,20300,5.17,20250331,36950,-42.22,20250211,12340,73.01,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20700,300,2,1.47,672238750,32581,29.93,20450,21250,20350,26500,14300,20400,20632.92,2.06,0,1842,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2511,-52.67,3.51,12,0.27,-393.00,5905.00,36950,20250211,-43.98,12340,20240805,67.75,36950,-43.98,20250211,20300,1.97,20250331,36950,-43.98,20250211,12340,67.75,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,N,00,N
20250401,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,400,2,1.96,231625850,11172,10.26,20450,21250,20450,26500,14300,20400,20733.04,2.06,0,1990,22533,21466,20883,19816,19233,21175,19525,61,6100,500,14280,50,1,12130568,2523,-52.93,3.52,12,0.09,-393.00,5905.00,36950,20250211,-43.71,12340,20240805,68.56,36950,-43.71,20250211,20300,2.46,20250331,36950,-43.71,20250211,12340,68.56,20240805,2.80,Y,304100,500,60 억,,250046,N,N,7832,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 161004 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 2150 2 10.54 3673906100 167900 154.23 20450 22850 20350 26500 14300 20400 21880.72 2.06 0 2000 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2735 -57.38 3.82 12 1.38 -393.00 5905.00 36950 20250211 -38.97 12340 20240805 82.74 36950 -38.97 20250211 20300 11.08 20250331 36950 -38.97 20250211 12340 82.74 20240805 2.80 Y 304100 500 60 억 250046 N N 7101 N 00 N
3 20250401 151002 57 100.00 KOSDAQ IT 서비스 N N N N N 22450 2050 2 10.05 3473685850 159020 146.07 20450 22850 20350 26500 14300 20400 21844.43 2.06 0 686 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2723 -57.12 3.80 12 1.31 -393.00 5905.00 36950 20250211 -39.24 12340 20240805 81.93 36950 -39.24 20250211 20300 10.59 20250331 36950 -39.24 20250211 12340 81.93 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
4 20250401 141002 57 100.00 KOSDAQ IT 서비스 N N N N N 22600 2200 2 10.78 2808630800 129749 119.18 20450 22800 20350 26500 14300 20400 21646.75 2.06 0 6867 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2742 -57.51 3.83 12 1.07 -393.00 5905.00 36950 20250211 -38.84 12340 20240805 83.14 36950 -38.84 20250211 20300 11.33 20250331 36950 -38.84 20250211 12340 83.14 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
5 20250401 131004 57 100.00 KOSDAQ IT 서비스 N N N N N 21850 1450 2 7.11 1856512100 87377 80.26 20450 22100 20350 26500 14300 20400 21247.26 2.06 0 7050 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2651 -55.60 3.70 12 0.72 -393.00 5905.00 36950 20250211 -40.87 12340 20240805 77.07 36950 -40.87 20250211 20300 7.64 20250331 36950 -40.87 20250211 12340 77.07 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
6 20250401 121005 57 100.00 KOSDAQ IT 서비스 N N N N N 21900 1500 2 7.35 1640811450 77541 71.23 20450 22100 20350 26500 14300 20400 21160.67 2.06 0 7335 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2657 -55.73 3.71 12 0.64 -393.00 5905.00 36950 20250211 -40.73 12340 20240805 77.47 36950 -40.73 20250211 20300 7.88 20250331 36950 -40.73 20250211 12340 77.47 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
7 20250401 110950 57 100.00 KOSDAQ IT 서비스 N N N N N 21350 950 2 4.66 1022739175 49199 45.19 20450 21450 20350 26500 14300 20400 20787.89 2.06 0 10174 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2590 -54.33 3.62 12 0.41 -393.00 5905.00 36950 20250211 -42.22 12340 20240805 73.01 36950 -42.22 20250211 20300 5.17 20250331 36950 -42.22 20250211 12340 73.01 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
8 20250401 100949 57 100.00 KOSDAQ IT 서비스 N N N N N 20700 300 2 1.47 672238750 32581 29.93 20450 21250 20350 26500 14300 20400 20632.92 2.06 0 1842 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2511 -52.67 3.51 12 0.27 -393.00 5905.00 36950 20250211 -43.98 12340 20240805 67.75 36950 -43.98 20250211 20300 1.97 20250331 36950 -43.98 20250211 12340 67.75 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N
9 20250401 090949 57 100.00 KOSDAQ IT 서비스 N N N N N 20800 400 2 1.96 231625850 11172 10.26 20450 21250 20450 26500 14300 20400 20733.04 2.06 0 1990 22533 21466 20883 19816 19233 21175 19525 61 6100 500 14280 50 1 12130568 2523 -52.93 3.52 12 0.09 -393.00 5905.00 36950 20250211 -43.71 12340 20240805 68.56 36950 -43.71 20250211 20300 2.46 20250331 36950 -43.71 20250211 12340 68.56 20240805 2.80 Y 304100 500 60 억 250046 N N 7832 N 00 N