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
039980/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
20250401,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,40,2,1.74,1066344393,458451,65.12,2315,2365,2280,2995,1615,2305,2325.97,2.21,0,-24860,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1697,146.56,1.73,12,0.63,16.00,1355.00,4225,20240510,-44.50,1636,20240423,43.34,3730,-37.13,20250204,2180,7.57,20250331,4225,-44.50,20240510,1636,43.34,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,51575,N,00,N
20250401,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,30,2,1.30,990481163,425921,60.50,2315,2365,2280,2995,1615,2305,2325.50,2.21,0,-31712,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1690,145.94,1.72,12,0.59,16.00,1355.00,4225,20240510,-44.73,1636,20240423,42.73,3730,-37.40,20250204,2180,7.11,20250331,4225,-44.73,20240510,1636,42.73,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,30,2,1.30,889078205,382575,54.34,2315,2365,2280,2995,1615,2305,2323.93,2.21,0,-31019,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1690,145.94,1.72,12,0.53,16.00,1355.00,4225,20240510,-44.73,1636,20240423,42.73,3730,-37.40,20250204,2180,7.11,20250331,4225,-44.73,20240510,1636,42.73,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,20,2,0.87,733692185,316137,44.90,2315,2365,2280,2995,1615,2305,2320.80,2.21,0,-25465,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1682,145.31,1.72,12,0.44,16.00,1355.00,4225,20240510,-44.97,1636,20240423,42.11,3730,-37.67,20250204,2180,6.65,20250331,4225,-44.97,20240510,1636,42.11,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,35,2,1.52,681601987,293842,41.74,2315,2365,2280,2995,1615,2305,2319.62,2.21,0,-25527,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1693,146.25,1.73,12,0.41,16.00,1355.00,4225,20240510,-44.62,1636,20240423,43.03,3730,-37.27,20250204,2180,7.34,20250331,4225,-44.62,20240510,1636,43.03,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,25,2,1.08,553304907,239087,33.96,2315,2365,2280,2995,1615,2305,2314.24,2.21,0,-35879,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1686,145.62,1.72,12,0.33,16.00,1355.00,4225,20240510,-44.85,1636,20240423,42.42,3730,-37.53,20250204,2180,6.88,20250331,4225,-44.85,20240510,1636,42.42,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,100415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-15,5,-0.65,398646672,171815,24.40,2315,2365,2285,2995,1615,2305,2320.21,2.21,0,-50566,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1657,143.12,1.69,12,0.24,16.00,1355.00,4225,20240510,-45.80,1636,20240423,39.98,3730,-38.61,20250204,2180,5.05,20250331,4225,-45.80,20240510,1636,39.98,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,N,00,N
20250401,090417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,5,2,0.22,101475780,43647,6.20,2315,2365,2310,2995,1615,2305,2324.92,2.21,0,9212,2388,2346,2263,2221,2138,2367,2242,362,690,500,1650,5,1,72357508,1671,144.38,1.70,12,0.06,16.00,1355.00,4225,20240510,-45.33,1636,20240423,41.20,3730,-38.07,20250204,2180,5.96,20250331,4225,-45.33,20240510,1636,41.20,20240423,5.83,Y,039980,500,361 억,,1601727,N,N,75297,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 160421 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 40 2 1.74 1066344393 458451 65.12 2315 2365 2280 2995 1615 2305 2325.97 2.21 0 -24860 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1697 146.56 1.73 12 0.63 16.00 1355.00 4225 20240510 -44.50 1636 20240423 43.34 3730 -37.13 20250204 2180 7.57 20250331 4225 -44.50 20240510 1636 43.34 20240423 5.83 Y 039980 500 361 억 1601727 N N 51575 N 00 N
3 20250401 150422 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 30 2 1.30 990481163 425921 60.50 2315 2365 2280 2995 1615 2305 2325.50 2.21 0 -31712 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1690 145.94 1.72 12 0.59 16.00 1355.00 4225 20240510 -44.73 1636 20240423 42.73 3730 -37.40 20250204 2180 7.11 20250331 4225 -44.73 20240510 1636 42.73 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
4 20250401 140421 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 30 2 1.30 889078205 382575 54.34 2315 2365 2280 2995 1615 2305 2323.93 2.21 0 -31019 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1690 145.94 1.72 12 0.53 16.00 1355.00 4225 20240510 -44.73 1636 20240423 42.73 3730 -37.40 20250204 2180 7.11 20250331 4225 -44.73 20240510 1636 42.73 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
5 20250401 130422 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 20 2 0.87 733692185 316137 44.90 2315 2365 2280 2995 1615 2305 2320.80 2.21 0 -25465 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1682 145.31 1.72 12 0.44 16.00 1355.00 4225 20240510 -44.97 1636 20240423 42.11 3730 -37.67 20250204 2180 6.65 20250331 4225 -44.97 20240510 1636 42.11 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
6 20250401 120422 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 35 2 1.52 681601987 293842 41.74 2315 2365 2280 2995 1615 2305 2319.62 2.21 0 -25527 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1693 146.25 1.73 12 0.41 16.00 1355.00 4225 20240510 -44.62 1636 20240423 43.03 3730 -37.27 20250204 2180 7.34 20250331 4225 -44.62 20240510 1636 43.03 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
7 20250401 110420 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 25 2 1.08 553304907 239087 33.96 2315 2365 2280 2995 1615 2305 2314.24 2.21 0 -35879 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1686 145.62 1.72 12 0.33 16.00 1355.00 4225 20240510 -44.85 1636 20240423 42.42 3730 -37.53 20250204 2180 6.88 20250331 4225 -44.85 20240510 1636 42.42 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
8 20250401 100415 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -15 5 -0.65 398646672 171815 24.40 2315 2365 2285 2995 1615 2305 2320.21 2.21 0 -50566 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1657 143.12 1.69 12 0.24 16.00 1355.00 4225 20240510 -45.80 1636 20240423 39.98 3730 -38.61 20250204 2180 5.05 20250331 4225 -45.80 20240510 1636 39.98 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N
9 20250401 090417 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 5 2 0.22 101475780 43647 6.20 2315 2365 2310 2995 1615 2305 2324.92 2.21 0 9212 2388 2346 2263 2221 2138 2367 2242 362 690 500 1650 5 1 72357508 1671 144.38 1.70 12 0.06 16.00 1355.00 4225 20240510 -45.33 1636 20240423 41.20 3730 -38.07 20250204 2180 5.96 20250331 4225 -45.33 20240510 1636 41.20 20240423 5.83 Y 039980 500 361 억 1601727 N N 75297 N 00 N