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
377480/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
20250401,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15210,520,2,3.54,1049726855,69848,115.64,15000,15290,14630,19090,10290,14690,15028.73,2.65,0,7096,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1021,-10.86,7.13,12,1.04,-1400.00,2133.00,28900,20250211,-47.37,9900,20240805,53.64,28900,-47.37,20250211,14600,4.18,20250331,28900,-47.37,20250211,9900,53.64,20240805,0.04,Y,377480,500,33 억,,177528,N,N,752,N,00,N
20250401,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15190,500,2,3.40,988316400,65795,108.93,15000,15290,14630,19090,10290,14690,15021.22,2.65,0,5530,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1019,-10.85,7.12,12,0.98,-1400.00,2133.00,28900,20250211,-47.44,9900,20240805,53.43,28900,-47.44,20250211,14600,4.04,20250331,28900,-47.44,20250211,9900,53.43,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15250,560,2,3.81,866090900,57775,95.65,15000,15290,14630,19090,10290,14690,14990.83,2.65,0,8238,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1023,-10.89,7.15,12,0.86,-1400.00,2133.00,28900,20250211,-47.23,9900,20240805,54.04,28900,-47.23,20250211,14600,4.45,20250331,28900,-47.23,20250211,9900,54.04,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15110,420,2,2.86,726598005,48603,80.46,15000,15290,14630,19090,10290,14690,14949.73,2.65,0,8106,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1014,-10.79,7.08,12,0.72,-1400.00,2133.00,28900,20250211,-47.72,9900,20240805,52.63,28900,-47.72,20250211,14600,3.49,20250331,28900,-47.72,20250211,9900,52.63,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,121058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15210,520,2,3.54,665718760,44580,73.80,15000,15290,14630,19090,10290,14690,14933.20,2.65,0,8761,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1021,-10.86,7.13,12,0.66,-1400.00,2133.00,28900,20250211,-47.37,9900,20240805,53.64,28900,-47.37,20250211,14600,4.18,20250331,28900,-47.37,20250211,9900,53.64,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15180,490,2,3.34,551493155,37075,61.38,15000,15220,14630,19090,10290,14690,14875.14,2.65,0,7471,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,1019,-10.84,7.12,12,0.55,-1400.00,2133.00,28900,20250211,-47.47,9900,20240805,53.33,28900,-47.47,20250211,14600,3.97,20250331,28900,-47.47,20250211,9900,53.33,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14890,200,2,1.36,283955790,19221,31.82,15000,15090,14630,19090,10290,14690,14773.27,2.65,0,3247,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,999,-10.64,6.98,12,0.29,-1400.00,2133.00,28900,20250211,-48.48,9900,20240805,50.40,28900,-48.48,20250211,14600,1.99,20250331,28900,-48.48,20250211,9900,50.40,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,N,00,N
20250401,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14890,200,2,1.36,43146120,2900,4.80,15000,15090,14700,19090,10290,14690,14878.88,2.65,0,199,15390,15040,14820,14470,14250,14930,14360,34,4400,500,10280,10,1,6711118,999,-10.64,6.98,12,0.04,-1400.00,2133.00,28900,20250211,-48.48,9900,20240805,50.40,28900,-48.48,20250211,14600,1.99,20250331,28900,-48.48,20250211,9900,50.40,20240805,0.04,Y,377480,500,33 억,,177528,N,N,5,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 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 15210 520 2 3.54 1049726855 69848 115.64 15000 15290 14630 19090 10290 14690 15028.73 2.65 0 7096 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1021 -10.86 7.13 12 1.04 -1400.00 2133.00 28900 20250211 -47.37 9900 20240805 53.64 28900 -47.37 20250211 14600 4.18 20250331 28900 -47.37 20250211 9900 53.64 20240805 0.04 Y 377480 500 33 억 177528 N N 752 N 00 N
3 20250401 151056 57 100.00 KOSDAQ IT 서비스 N N N N N 15190 500 2 3.40 988316400 65795 108.93 15000 15290 14630 19090 10290 14690 15021.22 2.65 0 5530 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1019 -10.85 7.12 12 0.98 -1400.00 2133.00 28900 20250211 -47.44 9900 20240805 53.43 28900 -47.44 20250211 14600 4.04 20250331 28900 -47.44 20250211 9900 53.43 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
4 20250401 141057 57 100.00 KOSDAQ IT 서비스 N N N N N 15250 560 2 3.81 866090900 57775 95.65 15000 15290 14630 19090 10290 14690 14990.83 2.65 0 8238 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1023 -10.89 7.15 12 0.86 -1400.00 2133.00 28900 20250211 -47.23 9900 20240805 54.04 28900 -47.23 20250211 14600 4.45 20250331 28900 -47.23 20250211 9900 54.04 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
5 20250401 131058 57 100.00 KOSDAQ IT 서비스 N N N N N 15110 420 2 2.86 726598005 48603 80.46 15000 15290 14630 19090 10290 14690 14949.73 2.65 0 8106 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1014 -10.79 7.08 12 0.72 -1400.00 2133.00 28900 20250211 -47.72 9900 20240805 52.63 28900 -47.72 20250211 14600 3.49 20250331 28900 -47.72 20250211 9900 52.63 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
6 20250401 121058 57 100.00 KOSDAQ IT 서비스 N N N N N 15210 520 2 3.54 665718760 44580 73.80 15000 15290 14630 19090 10290 14690 14933.20 2.65 0 8761 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1021 -10.86 7.13 12 0.66 -1400.00 2133.00 28900 20250211 -47.37 9900 20240805 53.64 28900 -47.37 20250211 14600 4.18 20250331 28900 -47.37 20250211 9900 53.64 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
7 20250401 111044 57 100.00 KOSDAQ IT 서비스 N N N N N 15180 490 2 3.34 551493155 37075 61.38 15000 15220 14630 19090 10290 14690 14875.14 2.65 0 7471 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 1019 -10.84 7.12 12 0.55 -1400.00 2133.00 28900 20250211 -47.47 9900 20240805 53.33 28900 -47.47 20250211 14600 3.97 20250331 28900 -47.47 20250211 9900 53.33 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
8 20250401 101041 57 100.00 KOSDAQ IT 서비스 N N N N N 14890 200 2 1.36 283955790 19221 31.82 15000 15090 14630 19090 10290 14690 14773.27 2.65 0 3247 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 999 -10.64 6.98 12 0.29 -1400.00 2133.00 28900 20250211 -48.48 9900 20240805 50.40 28900 -48.48 20250211 14600 1.99 20250331 28900 -48.48 20250211 9900 50.40 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N
9 20250401 091042 57 100.00 KOSDAQ IT 서비스 N N N N N 14890 200 2 1.36 43146120 2900 4.80 15000 15090 14700 19090 10290 14690 14878.88 2.65 0 199 15390 15040 14820 14470 14250 14930 14360 34 4400 500 10280 10 1 6711118 999 -10.64 6.98 12 0.04 -1400.00 2133.00 28900 20250211 -48.48 9900 20240805 50.40 28900 -48.48 20250211 14600 1.99 20250331 28900 -48.48 20250211 9900 50.40 20240805 0.04 Y 377480 500 33 억 177528 N N 5 N 00 N