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
032850/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
20250401,160348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,160,2,3.58,226771794,49534,99.90,4460,4660,4460,5800,3130,4465,4578.08,1.98,0,10356,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,769,9.90,1.03,12,0.30,467.00,4480.00,6770,20240411,-31.68,4405,20241209,4.99,5400,-14.35,20250226,4440,4.17,20250331,6770,-31.68,20240411,4405,4.99,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,150349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,130,2,2.91,218297724,47697,96.20,4460,4660,4460,5800,3130,4465,4576.76,1.98,0,10117,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,764,9.84,1.03,12,0.29,467.00,4480.00,6770,20240411,-32.13,4405,20241209,4.31,5400,-14.91,20250226,4440,3.49,20250331,6770,-32.13,20240411,4405,4.31,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,160,2,3.58,209646104,45820,92.41,4460,4660,4460,5800,3130,4465,4575.43,1.98,0,10257,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,769,9.90,1.03,12,0.28,467.00,4480.00,6770,20240411,-31.68,4405,20241209,4.99,5400,-14.35,20250226,4440,4.17,20250331,6770,-31.68,20240411,4405,4.99,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,130349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,150,2,3.36,208029289,45471,91.71,4460,4660,4460,5800,3130,4465,4574.99,1.98,0,10226,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,767,9.88,1.03,12,0.27,467.00,4480.00,6770,20240411,-31.83,4405,20241209,4.77,5400,-14.54,20250226,4440,3.94,20250331,6770,-31.83,20240411,4405,4.77,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,120349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,160,2,3.58,194985459,42652,86.02,4460,4660,4460,5800,3130,4465,4571.54,1.98,0,9668,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,769,9.90,1.03,12,0.26,467.00,4480.00,6770,20240411,-31.68,4405,20241209,4.99,5400,-14.35,20250226,4440,4.17,20250331,6770,-31.68,20240411,4405,4.99,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,110347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,150,2,3.36,127249365,28042,56.56,4460,4615,4460,5800,3130,4465,4537.81,1.98,0,12406,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,767,9.88,1.03,12,0.17,467.00,4480.00,6770,20240411,-31.83,4405,20241209,4.77,5400,-14.54,20250226,4440,3.94,20250331,6770,-31.83,20240411,4405,4.77,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,100343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,70,2,1.57,75309870,16696,33.67,4460,4565,4460,5800,3130,4465,4510.65,1.98,0,6391,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,754,9.71,1.01,12,0.10,467.00,4480.00,6770,20240411,-33.01,4405,20241209,2.95,5400,-16.02,20250226,4440,2.14,20250331,6770,-33.01,20240411,4405,2.95,20241209,3.75,Y,032850,500,83 억,,328691,N,N,0,N,00,N
20250401,090345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,65,2,1.46,22121755,4957,10.00,4460,4545,4460,5800,3130,4465,4462.73,1.98,0,910,4615,4540,4490,4415,4365,4515,4390,83,1335,500,3300,5,1,16623293,753,9.70,1.01,12,0.03,467.00,4480.00,6770,20240411,-33.09,4405,20241209,2.84,5400,-16.11,20250226,4440,2.03,20250331,6770,-33.09,20240411,4405,2.84,20241209,3.75,Y,032850,500,83 억,,328691,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 160348 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 160 2 3.58 226771794 49534 99.90 4460 4660 4460 5800 3130 4465 4578.08 1.98 0 10356 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 769 9.90 1.03 12 0.30 467.00 4480.00 6770 20240411 -31.68 4405 20241209 4.99 5400 -14.35 20250226 4440 4.17 20250331 6770 -31.68 20240411 4405 4.99 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
3 20250401 150349 57 100.00 KOSDAQ IT 서비스 N N N N N 4595 130 2 2.91 218297724 47697 96.20 4460 4660 4460 5800 3130 4465 4576.76 1.98 0 10117 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 764 9.84 1.03 12 0.29 467.00 4480.00 6770 20240411 -32.13 4405 20241209 4.31 5400 -14.91 20250226 4440 3.49 20250331 6770 -32.13 20240411 4405 4.31 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
4 20250401 140348 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 160 2 3.58 209646104 45820 92.41 4460 4660 4460 5800 3130 4465 4575.43 1.98 0 10257 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 769 9.90 1.03 12 0.28 467.00 4480.00 6770 20240411 -31.68 4405 20241209 4.99 5400 -14.35 20250226 4440 4.17 20250331 6770 -31.68 20240411 4405 4.99 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
5 20250401 130349 57 100.00 KOSDAQ IT 서비스 N N N N N 4615 150 2 3.36 208029289 45471 91.71 4460 4660 4460 5800 3130 4465 4574.99 1.98 0 10226 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 767 9.88 1.03 12 0.27 467.00 4480.00 6770 20240411 -31.83 4405 20241209 4.77 5400 -14.54 20250226 4440 3.94 20250331 6770 -31.83 20240411 4405 4.77 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
6 20250401 120349 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 160 2 3.58 194985459 42652 86.02 4460 4660 4460 5800 3130 4465 4571.54 1.98 0 9668 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 769 9.90 1.03 12 0.26 467.00 4480.00 6770 20240411 -31.68 4405 20241209 4.99 5400 -14.35 20250226 4440 4.17 20250331 6770 -31.68 20240411 4405 4.99 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
7 20250401 110347 57 100.00 KOSDAQ IT 서비스 N N N N N 4615 150 2 3.36 127249365 28042 56.56 4460 4615 4460 5800 3130 4465 4537.81 1.98 0 12406 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 767 9.88 1.03 12 0.17 467.00 4480.00 6770 20240411 -31.83 4405 20241209 4.77 5400 -14.54 20250226 4440 3.94 20250331 6770 -31.83 20240411 4405 4.77 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
8 20250401 100343 57 100.00 KOSDAQ IT 서비스 N N N N N 4535 70 2 1.57 75309870 16696 33.67 4460 4565 4460 5800 3130 4465 4510.65 1.98 0 6391 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 754 9.71 1.01 12 0.10 467.00 4480.00 6770 20240411 -33.01 4405 20241209 2.95 5400 -16.02 20250226 4440 2.14 20250331 6770 -33.01 20240411 4405 2.95 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N
9 20250401 090345 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 65 2 1.46 22121755 4957 10.00 4460 4545 4460 5800 3130 4465 4462.73 1.98 0 910 4615 4540 4490 4415 4365 4515 4390 83 1335 500 3300 5 1 16623293 753 9.70 1.01 12 0.03 467.00 4480.00 6770 20240411 -33.09 4405 20241209 2.84 5400 -16.11 20250226 4440 2.03 20250331 6770 -33.09 20240411 4405 2.84 20241209 3.75 Y 032850 500 83 억 328691 N N 0 N 00 N