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
340810/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
20250401,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-30,5,-0.86,76290726,21939,78.35,3500,3565,3425,4550,2450,3500,3477.40,1.43,0,-135,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,368,-3.42,3.64,12,0.21,-1015.00,953.00,6970,20240327,-50.22,2655,20241115,30.70,3700,-6.22,20250328,2895,19.86,20250311,6610,-47.50,20240402,2655,30.70,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,-45,5,-1.29,62031521,17801,63.57,3500,3565,3425,4550,2450,3500,3484.72,1.43,0,222,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,366,-3.40,3.63,12,0.17,-1015.00,953.00,6970,20240327,-50.43,2655,20241115,30.13,3700,-6.62,20250328,2895,19.34,20250311,6610,-47.73,20240402,2655,30.13,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-60,5,-1.71,58804955,16865,60.23,3500,3565,3425,4550,2450,3500,3486.80,1.43,0,371,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,365,-3.39,3.61,12,0.16,-1015.00,953.00,6970,20240327,-50.65,2655,20241115,29.57,3700,-7.03,20250328,2895,18.83,20250311,6610,-47.96,20240402,2655,29.57,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-25,5,-0.71,44063395,12581,44.93,3500,3565,3465,4550,2450,3500,3502.38,1.43,0,50,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,368,-3.42,3.65,12,0.12,-1015.00,953.00,6970,20240327,-50.14,2655,20241115,30.89,3700,-6.08,20250328,2895,20.03,20250311,6610,-47.43,20240402,2655,30.89,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,121032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-15,5,-0.43,32847185,9364,33.44,3500,3565,3470,4550,2450,3500,3507.82,1.43,0,28,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,369,-3.43,3.66,12,0.09,-1015.00,953.00,6970,20240327,-50.00,2655,20241115,31.26,3700,-5.81,20250328,2895,20.38,20250311,6610,-47.28,20240402,2655,31.26,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,111018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-30,5,-0.86,28642295,8155,29.12,3500,3565,3470,4550,2450,3500,3512.24,1.43,0,-294,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,368,-3.42,3.64,12,0.08,-1015.00,953.00,6970,20240327,-50.22,2655,20241115,30.70,3700,-6.22,20250328,2895,19.86,20250311,6610,-47.50,20240402,2655,30.70,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,0,3,0.00,23794225,6762,24.15,3500,3565,3490,4550,2450,3500,3518.81,1.43,0,-515,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,371,-3.45,3.67,12,0.06,-1015.00,953.00,6970,20240327,-49.78,2655,20241115,31.83,3700,-5.41,20250328,2895,20.90,20250311,6610,-47.05,20240402,2655,31.83,20241115,0.18,Y,340810,500,53 억,,151566,N,N,0,N,00,N
20250401,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,10,2,0.29,2500620,713,2.55,3500,3535,3495,4550,2450,3500,3507.18,1.43,0,-51,3786,3642,3446,3302,3106,3545,3205,53,1050,500,2310,5,1,10597863,372,-3.46,3.68,12,0.01,-1015.00,953.00,6970,20240327,-49.64,2655,20241115,32.20,3700,-5.14,20250328,2895,21.24,20250311,6610,-46.90,20240402,2655,32.20,20241115,0.18,Y,340810,500,53 억,,151566,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 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 -30 5 -0.86 76290726 21939 78.35 3500 3565 3425 4550 2450 3500 3477.40 1.43 0 -135 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 368 -3.42 3.64 12 0.21 -1015.00 953.00 6970 20240327 -50.22 2655 20241115 30.70 3700 -6.22 20250328 2895 19.86 20250311 6610 -47.50 20240402 2655 30.70 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
3 20250401 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 -45 5 -1.29 62031521 17801 63.57 3500 3565 3425 4550 2450 3500 3484.72 1.43 0 222 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 366 -3.40 3.63 12 0.17 -1015.00 953.00 6970 20240327 -50.43 2655 20241115 30.13 3700 -6.62 20250328 2895 19.34 20250311 6610 -47.73 20240402 2655 30.13 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
4 20250401 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 -60 5 -1.71 58804955 16865 60.23 3500 3565 3425 4550 2450 3500 3486.80 1.43 0 371 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 365 -3.39 3.61 12 0.16 -1015.00 953.00 6970 20240327 -50.65 2655 20241115 29.57 3700 -7.03 20250328 2895 18.83 20250311 6610 -47.96 20240402 2655 29.57 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
5 20250401 131031 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 -25 5 -0.71 44063395 12581 44.93 3500 3565 3465 4550 2450 3500 3502.38 1.43 0 50 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 368 -3.42 3.65 12 0.12 -1015.00 953.00 6970 20240327 -50.14 2655 20241115 30.89 3700 -6.08 20250328 2895 20.03 20250311 6610 -47.43 20240402 2655 30.89 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
6 20250401 121032 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -15 5 -0.43 32847185 9364 33.44 3500 3565 3470 4550 2450 3500 3507.82 1.43 0 28 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 369 -3.43 3.66 12 0.09 -1015.00 953.00 6970 20240327 -50.00 2655 20241115 31.26 3700 -5.81 20250328 2895 20.38 20250311 6610 -47.28 20240402 2655 31.26 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
7 20250401 111018 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 -30 5 -0.86 28642295 8155 29.12 3500 3565 3470 4550 2450 3500 3512.24 1.43 0 -294 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 368 -3.42 3.64 12 0.08 -1015.00 953.00 6970 20240327 -50.22 2655 20241115 30.70 3700 -6.22 20250328 2895 19.86 20250311 6610 -47.50 20240402 2655 30.70 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
8 20250401 101016 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 0 3 0.00 23794225 6762 24.15 3500 3565 3490 4550 2450 3500 3518.81 1.43 0 -515 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 371 -3.45 3.67 12 0.06 -1015.00 953.00 6970 20240327 -49.78 2655 20241115 31.83 3700 -5.41 20250328 2895 20.90 20250311 6610 -47.05 20240402 2655 31.83 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N
9 20250401 091016 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 10 2 0.29 2500620 713 2.55 3500 3535 3495 4550 2450 3500 3507.18 1.43 0 -51 3786 3642 3446 3302 3106 3545 3205 53 1050 500 2310 5 1 10597863 372 -3.46 3.68 12 0.01 -1015.00 953.00 6970 20240327 -49.64 2655 20241115 32.20 3700 -5.14 20250328 2895 21.24 20250311 6610 -46.90 20240402 2655 32.20 20241115 0.18 Y 340810 500 53 억 151566 N N 0 N 00 N