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
475460/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
20250401,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,850,2,9.38,11874774235,1163818,1180.34,9800,10760,9380,11770,6350,9060,10203.87,1.57,0,-35791,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,554,24.53,2.67,12,20.83,404.00,3716.00,20500,20250123,-51.66,9050,20250331,9.50,20500,-51.66,20250123,9050,9.50,20250331,20500,-51.66,20250123,9050,9.50,20250331,0.83,Y,475460,100,5 억,,87744,N,N,1800,N,00,N
20250401,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9830,770,2,8.50,11158115515,1092326,1107.84,9800,10760,9380,11770,6350,9060,10215.00,1.57,0,-30517,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,549,24.33,2.65,12,19.55,404.00,3716.00,20500,20250123,-52.05,9050,20250331,8.62,20500,-52.05,20250123,9050,8.62,20250331,20500,-52.05,20250123,9050,8.62,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,960,2,10.60,10685008820,1044161,1058.99,9800,10760,9380,11770,6350,9060,10233.10,1.57,0,-35301,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,560,24.80,2.70,12,18.69,404.00,3716.00,20500,20250123,-51.12,9050,20250331,10.72,20500,-51.12,20250123,9050,10.72,20250331,20500,-51.12,20250123,9050,10.72,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,940,2,10.38,10478263180,1023476,1038.01,9800,10760,9380,11770,6350,9060,10237.92,1.57,0,-36980,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,559,24.75,2.69,12,18.32,404.00,3716.00,20500,20250123,-51.22,9050,20250331,10.50,20500,-51.22,20250123,9050,10.50,20250331,20500,-51.22,20250123,9050,10.50,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,890,2,9.82,10197652970,995215,1009.35,9800,10760,9380,11770,6350,9060,10246.68,1.57,0,-37084,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,556,24.63,2.68,12,17.81,404.00,3716.00,20500,20250123,-51.46,9050,20250331,9.94,20500,-51.46,20250123,9050,9.94,20250331,20500,-51.46,20250123,9050,9.94,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9640,580,2,6.40,9056622205,880326,892.83,9800,10760,9380,11770,6350,9060,10287.80,1.57,0,-27525,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,539,23.86,2.59,12,15.76,404.00,3716.00,20500,20250123,-52.98,9050,20250331,6.52,20500,-52.98,20250123,9050,6.52,20250331,20500,-52.98,20250123,9050,6.52,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,990,2,10.93,7899394530,760689,771.49,9800,10760,9740,11770,6350,9060,10384.53,1.57,0,-35703,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,561,24.88,2.70,12,13.62,404.00,3716.00,20500,20250123,-50.98,9050,20250331,11.05,20500,-50.98,20250123,9050,11.05,20250331,20500,-50.98,20250123,9050,11.05,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,N,00,N
20250401,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,1190,2,13.13,5712841185,544671,552.40,9800,10760,9800,11770,6350,9060,10488.61,1.57,0,-32217,9920,9490,9270,8840,8620,9380,8730,6,2710,100,6340,10,1,5587025,573,25.37,2.76,12,9.75,404.00,3716.00,20500,20250123,-50.00,9050,20250331,13.26,20500,-50.00,20250123,9050,13.26,20250331,20500,-50.00,20250123,9050,13.26,20250331,0.83,Y,475460,100,5 억,,87744,N,N,766,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 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 850 2 9.38 11874774235 1163818 1180.34 9800 10760 9380 11770 6350 9060 10203.87 1.57 0 -35791 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 554 24.53 2.67 12 20.83 404.00 3716.00 20500 20250123 -51.66 9050 20250331 9.50 20500 -51.66 20250123 9050 9.50 20250331 20500 -51.66 20250123 9050 9.50 20250331 0.83 Y 475460 100 5 억 87744 N N 1800 N 00 N
3 20250401 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 9830 770 2 8.50 11158115515 1092326 1107.84 9800 10760 9380 11770 6350 9060 10215.00 1.57 0 -30517 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 549 24.33 2.65 12 19.55 404.00 3716.00 20500 20250123 -52.05 9050 20250331 8.62 20500 -52.05 20250123 9050 8.62 20250331 20500 -52.05 20250123 9050 8.62 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
4 20250401 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 960 2 10.60 10685008820 1044161 1058.99 9800 10760 9380 11770 6350 9060 10233.10 1.57 0 -35301 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 560 24.80 2.70 12 18.69 404.00 3716.00 20500 20250123 -51.12 9050 20250331 10.72 20500 -51.12 20250123 9050 10.72 20250331 20500 -51.12 20250123 9050 10.72 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
5 20250401 131204 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 940 2 10.38 10478263180 1023476 1038.01 9800 10760 9380 11770 6350 9060 10237.92 1.57 0 -36980 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 559 24.75 2.69 12 18.32 404.00 3716.00 20500 20250123 -51.22 9050 20250331 10.50 20500 -51.22 20250123 9050 10.50 20250331 20500 -51.22 20250123 9050 10.50 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
6 20250401 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 890 2 9.82 10197652970 995215 1009.35 9800 10760 9380 11770 6350 9060 10246.68 1.57 0 -37084 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 556 24.63 2.68 12 17.81 404.00 3716.00 20500 20250123 -51.46 9050 20250331 9.94 20500 -51.46 20250123 9050 9.94 20250331 20500 -51.46 20250123 9050 9.94 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
7 20250401 111149 57 100.00 KOSDAQ IT 서비스 N N N N N 9640 580 2 6.40 9056622205 880326 892.83 9800 10760 9380 11770 6350 9060 10287.80 1.57 0 -27525 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 539 23.86 2.59 12 15.76 404.00 3716.00 20500 20250123 -52.98 9050 20250331 6.52 20500 -52.98 20250123 9050 6.52 20250331 20500 -52.98 20250123 9050 6.52 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
8 20250401 101146 57 100.00 KOSDAQ IT 서비스 N N N N N 10050 990 2 10.93 7899394530 760689 771.49 9800 10760 9740 11770 6350 9060 10384.53 1.57 0 -35703 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 561 24.88 2.70 12 13.62 404.00 3716.00 20500 20250123 -50.98 9050 20250331 11.05 20500 -50.98 20250123 9050 11.05 20250331 20500 -50.98 20250123 9050 11.05 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N
9 20250401 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 10250 1190 2 13.13 5712841185 544671 552.40 9800 10760 9800 11770 6350 9060 10488.61 1.57 0 -32217 9920 9490 9270 8840 8620 9380 8730 6 2710 100 6340 10 1 5587025 573 25.37 2.76 12 9.75 404.00 3716.00 20500 20250123 -50.00 9050 20250331 13.26 20500 -50.00 20250123 9050 13.26 20250331 20500 -50.00 20250123 9050 13.26 20250331 0.83 Y 475460 100 5 억 87744 N N 766 N 00 N