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
356680/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
20250401,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,1590333015,231573,69.46,6780,6990,6740,8730,4710,6720,6867.55,1.91,0,6141,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1952,48.86,4.39,12,0.81,140.00,1557.00,12400,20250103,-44.84,3100,20240805,120.65,12400,-44.84,20250103,6680,2.40,20250331,12400,-44.84,20250103,3100,120.65,20240805,3.41,Y,356680,100,28 억,,545972,N,N,7745,N,00,N
20250401,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,1519046915,221152,66.33,6780,6990,6740,8730,4710,6720,6868.79,1.91,0,9115,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1952,48.86,4.39,12,0.77,140.00,1557.00,12400,20250103,-44.84,3100,20240805,120.65,12400,-44.84,20250103,6680,2.40,20250331,12400,-44.84,20250103,3100,120.65,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,160,2,2.38,1366884200,198975,59.68,6780,6990,6740,8730,4710,6720,6869.63,1.91,0,24603,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1964,49.14,4.42,12,0.70,140.00,1557.00,12400,20250103,-44.52,3100,20240805,121.94,12400,-44.52,20250103,6680,2.99,20250331,12400,-44.52,20250103,3100,121.94,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,150,2,2.23,1268071370,184587,55.36,6780,6990,6740,8730,4710,6720,6869.78,1.91,0,27425,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1961,49.07,4.41,12,0.65,140.00,1557.00,12400,20250103,-44.60,3100,20240805,121.61,12400,-44.60,20250103,6680,2.84,20250331,12400,-44.60,20250103,3100,121.61,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,200,2,2.98,1166458020,169858,50.95,6780,6990,6740,8730,4710,6720,6867.25,1.91,0,29369,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1975,49.43,4.44,12,0.60,140.00,1557.00,12400,20250103,-44.19,3100,20240805,123.23,12400,-44.19,20250103,6680,3.59,20250331,12400,-44.19,20250103,3100,123.23,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,974149640,141989,42.59,6780,6990,6740,8730,4710,6720,6860.74,1.91,0,37313,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1952,48.86,4.39,12,0.50,140.00,1557.00,12400,20250103,-44.84,3100,20240805,120.65,12400,-44.84,20250103,6680,2.40,20250331,12400,-44.84,20250103,3100,120.65,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,101026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,50,2,0.74,754513720,109859,32.95,6780,6990,6740,8730,4710,6720,6868.02,1.91,0,23786,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1932,48.36,4.35,12,0.38,140.00,1557.00,12400,20250103,-45.40,3100,20240805,118.39,12400,-45.40,20250103,6680,1.35,20250331,12400,-45.40,20250103,3100,118.39,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,N,00,N
20250401,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,190,2,2.83,267409170,39020,11.70,6780,6990,6780,8730,4710,6720,6853.13,1.91,0,16070,7226,6972,6826,6572,6426,6900,6500,29,2010,100,4160,10,1,28543492,1972,49.36,4.44,12,0.14,140.00,1557.00,12400,20250103,-44.27,3100,20240805,122.90,12400,-44.27,20250103,6680,3.44,20250331,12400,-44.27,20250103,3100,122.90,20240805,3.41,Y,356680,100,28 억,,545972,N,N,32810,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 1590333015 231573 69.46 6780 6990 6740 8730 4710 6720 6867.55 1.91 0 6141 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1952 48.86 4.39 12 0.81 140.00 1557.00 12400 20250103 -44.84 3100 20240805 120.65 12400 -44.84 20250103 6680 2.40 20250331 12400 -44.84 20250103 3100 120.65 20240805 3.41 Y 356680 100 28 억 545972 N N 7745 N 00 N
3 20250401 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 1519046915 221152 66.33 6780 6990 6740 8730 4710 6720 6868.79 1.91 0 9115 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1952 48.86 4.39 12 0.77 140.00 1557.00 12400 20250103 -44.84 3100 20240805 120.65 12400 -44.84 20250103 6680 2.40 20250331 12400 -44.84 20250103 3100 120.65 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
4 20250401 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 160 2 2.38 1366884200 198975 59.68 6780 6990 6740 8730 4710 6720 6869.63 1.91 0 24603 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1964 49.14 4.42 12 0.70 140.00 1557.00 12400 20250103 -44.52 3100 20240805 121.94 12400 -44.52 20250103 6680 2.99 20250331 12400 -44.52 20250103 3100 121.94 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
5 20250401 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 150 2 2.23 1268071370 184587 55.36 6780 6990 6740 8730 4710 6720 6869.78 1.91 0 27425 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1961 49.07 4.41 12 0.65 140.00 1557.00 12400 20250103 -44.60 3100 20240805 121.61 12400 -44.60 20250103 6680 2.84 20250331 12400 -44.60 20250103 3100 121.61 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
6 20250401 121043 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 200 2 2.98 1166458020 169858 50.95 6780 6990 6740 8730 4710 6720 6867.25 1.91 0 29369 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1975 49.43 4.44 12 0.60 140.00 1557.00 12400 20250103 -44.19 3100 20240805 123.23 12400 -44.19 20250103 6680 3.59 20250331 12400 -44.19 20250103 3100 123.23 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
7 20250401 111029 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 974149640 141989 42.59 6780 6990 6740 8730 4710 6720 6860.74 1.91 0 37313 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1952 48.86 4.39 12 0.50 140.00 1557.00 12400 20250103 -44.84 3100 20240805 120.65 12400 -44.84 20250103 6680 2.40 20250331 12400 -44.84 20250103 3100 120.65 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
8 20250401 101026 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 50 2 0.74 754513720 109859 32.95 6780 6990 6740 8730 4710 6720 6868.02 1.91 0 23786 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1932 48.36 4.35 12 0.38 140.00 1557.00 12400 20250103 -45.40 3100 20240805 118.39 12400 -45.40 20250103 6680 1.35 20250331 12400 -45.40 20250103 3100 118.39 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N
9 20250401 091027 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 190 2 2.83 267409170 39020 11.70 6780 6990 6780 8730 4710 6720 6853.13 1.91 0 16070 7226 6972 6826 6572 6426 6900 6500 29 2010 100 4160 10 1 28543492 1972 49.36 4.44 12 0.14 140.00 1557.00 12400 20250103 -44.27 3100 20240805 122.90 12400 -44.27 20250103 6680 3.44 20250331 12400 -44.27 20250103 3100 122.90 20240805 3.41 Y 356680 100 28 억 545972 N N 32810 N 00 N