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
347700/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
20250401,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,130,2,1.76,1219937470,160102,107.90,7370,7840,7310,9580,5160,7370,7619.79,1.31,0,-30582,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2888,-7.72,5.29,12,0.42,-972.00,1418.00,8990,20250214,-16.57,1613,20240624,364.97,8990,-16.57,20250214,3955,89.63,20250102,8990,-16.57,20250214,1613,364.97,20240624,0.00,Y,347700,500,192 억,,505613,N,N,7005,N,00,N
20250401,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,200,2,2.71,1164096750,152678,102.90,7370,7840,7310,9580,5160,7370,7624.52,1.31,0,-28905,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2915,-7.79,5.34,12,0.40,-972.00,1418.00,8990,20250214,-15.80,1613,20240624,369.31,8990,-15.80,20250214,3955,91.40,20250102,8990,-15.80,20250214,1613,369.31,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,310,2,4.21,1058068900,138747,93.51,7370,7840,7310,9580,5160,7370,7625.89,1.31,0,-21597,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2957,-7.90,5.42,12,0.36,-972.00,1418.00,8990,20250214,-14.57,1613,20240624,376.13,8990,-14.57,20250214,3955,94.18,20250102,8990,-14.57,20250214,1613,376.13,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,131033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,290,2,3.93,974559870,127849,86.17,7370,7840,7310,9580,5160,7370,7622.74,1.31,0,-17448,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2949,-7.88,5.40,12,0.33,-972.00,1418.00,8990,20250214,-14.79,1613,20240624,374.89,8990,-14.79,20250214,3955,93.68,20250102,8990,-14.79,20250214,1613,374.89,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,121034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,280,2,3.80,853806400,112119,75.56,7370,7840,7310,9580,5160,7370,7615.18,1.31,0,-15287,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2945,-7.87,5.39,12,0.29,-972.00,1418.00,8990,20250214,-14.91,1613,20240624,374.27,8990,-14.91,20250214,3955,93.43,20250102,8990,-14.91,20250214,1613,374.27,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,111020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,290,2,3.93,766552230,100752,67.90,7370,7840,7310,9580,5160,7370,7608.31,1.31,0,-12915,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2949,-7.88,5.40,12,0.26,-972.00,1418.00,8990,20250214,-14.79,1613,20240624,374.89,8990,-14.79,20250214,3955,93.68,20250102,8990,-14.79,20250214,1613,374.89,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,50,2,0.68,549253040,72093,48.59,7370,7840,7310,9580,5160,7370,7618.67,1.31,0,-9649,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2857,-7.63,5.23,12,0.19,-972.00,1418.00,8990,20250214,-17.46,1613,20240624,360.01,8990,-17.46,20250214,3955,87.61,20250102,8990,-17.46,20250214,1613,360.01,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,N,00,N
20250401,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,380,2,5.16,189830550,24606,16.58,7370,7840,7370,9580,5160,7370,7714.81,1.31,0,-2690,7790,7580,7420,7210,7050,7500,7130,193,2210,500,4420,10,1,38500917,2984,-7.97,5.47,12,0.06,-972.00,1418.00,8990,20250214,-13.79,1613,20240624,380.47,8990,-13.79,20250214,3955,95.95,20250102,8990,-13.79,20250214,1613,380.47,20240624,0.00,Y,347700,500,192 억,,505613,N,N,8640,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 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 130 2 1.76 1219937470 160102 107.90 7370 7840 7310 9580 5160 7370 7619.79 1.31 0 -30582 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2888 -7.72 5.29 12 0.42 -972.00 1418.00 8990 20250214 -16.57 1613 20240624 364.97 8990 -16.57 20250214 3955 89.63 20250102 8990 -16.57 20250214 1613 364.97 20240624 0.00 Y 347700 500 192 억 505613 N N 7005 N 00 N
3 20250401 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 200 2 2.71 1164096750 152678 102.90 7370 7840 7310 9580 5160 7370 7624.52 1.31 0 -28905 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2915 -7.79 5.34 12 0.40 -972.00 1418.00 8990 20250214 -15.80 1613 20240624 369.31 8990 -15.80 20250214 3955 91.40 20250102 8990 -15.80 20250214 1613 369.31 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
4 20250401 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 7680 310 2 4.21 1058068900 138747 93.51 7370 7840 7310 9580 5160 7370 7625.89 1.31 0 -21597 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2957 -7.90 5.42 12 0.36 -972.00 1418.00 8990 20250214 -14.57 1613 20240624 376.13 8990 -14.57 20250214 3955 94.18 20250102 8990 -14.57 20250214 1613 376.13 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
5 20250401 131033 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 290 2 3.93 974559870 127849 86.17 7370 7840 7310 9580 5160 7370 7622.74 1.31 0 -17448 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2949 -7.88 5.40 12 0.33 -972.00 1418.00 8990 20250214 -14.79 1613 20240624 374.89 8990 -14.79 20250214 3955 93.68 20250102 8990 -14.79 20250214 1613 374.89 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
6 20250401 121034 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 280 2 3.80 853806400 112119 75.56 7370 7840 7310 9580 5160 7370 7615.18 1.31 0 -15287 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2945 -7.87 5.39 12 0.29 -972.00 1418.00 8990 20250214 -14.91 1613 20240624 374.27 8990 -14.91 20250214 3955 93.43 20250102 8990 -14.91 20250214 1613 374.27 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
7 20250401 111020 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 290 2 3.93 766552230 100752 67.90 7370 7840 7310 9580 5160 7370 7608.31 1.31 0 -12915 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2949 -7.88 5.40 12 0.26 -972.00 1418.00 8990 20250214 -14.79 1613 20240624 374.89 8990 -14.79 20250214 3955 93.68 20250102 8990 -14.79 20250214 1613 374.89 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
8 20250401 101018 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 50 2 0.68 549253040 72093 48.59 7370 7840 7310 9580 5160 7370 7618.67 1.31 0 -9649 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2857 -7.63 5.23 12 0.19 -972.00 1418.00 8990 20250214 -17.46 1613 20240624 360.01 8990 -17.46 20250214 3955 87.61 20250102 8990 -17.46 20250214 1613 360.01 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N
9 20250401 091019 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 380 2 5.16 189830550 24606 16.58 7370 7840 7370 9580 5160 7370 7714.81 1.31 0 -2690 7790 7580 7420 7210 7050 7500 7130 193 2210 500 4420 10 1 38500917 2984 -7.97 5.47 12 0.06 -972.00 1418.00 8990 20250214 -13.79 1613 20240624 380.47 8990 -13.79 20250214 3955 95.95 20250102 8990 -13.79 20250214 1613 380.47 20240624 0.00 Y 347700 500 192 억 505613 N N 8640 N 00 N