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
040160/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
20250401,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,10,2,0.42,80205046,32954,285.69,2350,2565,2335,3060,1650,2355,2433.85,27.80,0,1147,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,285,-6.88,0.35,12,0.27,-344.00,6778.00,4180,20240405,-43.42,2265,20250328,4.42,2895,-18.31,20250123,2265,4.42,20250328,4180,-43.42,20240405,2265,4.42,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,90,2,3.82,70070661,28685,248.68,2350,2565,2335,3060,1650,2355,2442.76,27.80,0,3981,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,295,-7.11,0.36,12,0.24,-344.00,6778.00,4180,20240405,-41.51,2265,20250328,7.95,2895,-15.54,20250123,2265,7.95,20250328,4180,-41.51,20240405,2265,7.95,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,155,2,6.58,38706786,16041,139.06,2350,2515,2335,3060,1650,2355,2412.99,27.80,0,-893,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,303,-7.30,0.37,12,0.13,-344.00,6778.00,4180,20240405,-39.95,2265,20250328,10.82,2895,-13.30,20250123,2265,10.82,20250328,4180,-39.95,20240405,2265,10.82,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,130,2,5.52,30977986,12937,112.15,2350,2495,2335,3060,1650,2355,2394.53,27.80,0,-914,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,300,-7.22,0.37,12,0.11,-344.00,6778.00,4180,20240405,-40.55,2265,20250328,9.71,2895,-14.16,20250123,2265,9.71,20250328,4180,-40.55,20240405,2265,9.71,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,45,2,1.91,21650326,9184,79.62,2350,2400,2335,3060,1650,2355,2357.40,27.80,0,-845,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,289,-6.98,0.35,12,0.08,-344.00,6778.00,4180,20240405,-42.58,2265,20250328,5.96,2895,-17.10,20250123,2265,5.96,20250328,4180,-42.58,20240405,2265,5.96,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,15,2,0.64,16045441,6828,59.19,2350,2370,2337,3060,1650,2355,2349.95,27.80,0,-849,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,286,-6.89,0.35,12,0.06,-344.00,6778.00,4180,20240405,-43.30,2265,20250328,4.64,2895,-18.13,20250123,2265,4.64,20250328,4180,-43.30,20240405,2265,4.64,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,100415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-15,5,-0.64,10487241,4455,38.62,2350,2370,2337,3060,1650,2355,2354.04,27.80,0,-698,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,282,-6.80,0.35,12,0.04,-344.00,6778.00,4180,20240405,-44.02,2265,20250328,3.31,2895,-19.17,20250123,2265,3.31,20250328,4180,-44.02,20240405,2265,3.31,20250328,0.46,Y,040160,500,60 억,,3351547,N,N,0,N,00,N
20250401,090418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,765990,326,2.83,2350,2350,2340,3060,1650,2355,2349.66,27.80,0,-55,2498,2426,2353,2281,2208,2390,2245,60,705,500,1640,5,1,12055535,283,-6.83,0.35,12,0.00,-344.00,6778.00,4180,20240405,-43.78,2265,20250328,3.75,2895,-18.83,20250123,2265,3.75,20250328,4180,-43.78,20240405,2265,3.75,20250328,0.46,Y,040160,500,60 억,,3351547,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 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 10 2 0.42 80205046 32954 285.69 2350 2565 2335 3060 1650 2355 2433.85 27.80 0 1147 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 285 -6.88 0.35 12 0.27 -344.00 6778.00 4180 20240405 -43.42 2265 20250328 4.42 2895 -18.31 20250123 2265 4.42 20250328 4180 -43.42 20240405 2265 4.42 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
3 20250401 150422 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 90 2 3.82 70070661 28685 248.68 2350 2565 2335 3060 1650 2355 2442.76 27.80 0 3981 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 295 -7.11 0.36 12 0.24 -344.00 6778.00 4180 20240405 -41.51 2265 20250328 7.95 2895 -15.54 20250123 2265 7.95 20250328 4180 -41.51 20240405 2265 7.95 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
4 20250401 140422 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 155 2 6.58 38706786 16041 139.06 2350 2515 2335 3060 1650 2355 2412.99 27.80 0 -893 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 303 -7.30 0.37 12 0.13 -344.00 6778.00 4180 20240405 -39.95 2265 20250328 10.82 2895 -13.30 20250123 2265 10.82 20250328 4180 -39.95 20240405 2265 10.82 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
5 20250401 130422 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 130 2 5.52 30977986 12937 112.15 2350 2495 2335 3060 1650 2355 2394.53 27.80 0 -914 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 300 -7.22 0.37 12 0.11 -344.00 6778.00 4180 20240405 -40.55 2265 20250328 9.71 2895 -14.16 20250123 2265 9.71 20250328 4180 -40.55 20240405 2265 9.71 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
6 20250401 120423 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 45 2 1.91 21650326 9184 79.62 2350 2400 2335 3060 1650 2355 2357.40 27.80 0 -845 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 289 -6.98 0.35 12 0.08 -344.00 6778.00 4180 20240405 -42.58 2265 20250328 5.96 2895 -17.10 20250123 2265 5.96 20250328 4180 -42.58 20240405 2265 5.96 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
7 20250401 110420 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 15 2 0.64 16045441 6828 59.19 2350 2370 2337 3060 1650 2355 2349.95 27.80 0 -849 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 286 -6.89 0.35 12 0.06 -344.00 6778.00 4180 20240405 -43.30 2265 20250328 4.64 2895 -18.13 20250123 2265 4.64 20250328 4180 -43.30 20240405 2265 4.64 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
8 20250401 100415 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 -15 5 -0.64 10487241 4455 38.62 2350 2370 2337 3060 1650 2355 2354.04 27.80 0 -698 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 282 -6.80 0.35 12 0.04 -344.00 6778.00 4180 20240405 -44.02 2265 20250328 3.31 2895 -19.17 20250123 2265 3.31 20250328 4180 -44.02 20240405 2265 3.31 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N
9 20250401 090418 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 -5 5 -0.21 765990 326 2.83 2350 2350 2340 3060 1650 2355 2349.66 27.80 0 -55 2498 2426 2353 2281 2208 2390 2245 60 705 500 1640 5 1 12055535 283 -6.83 0.35 12 0.00 -344.00 6778.00 4180 20240405 -43.78 2265 20250328 3.75 2895 -18.83 20250123 2265 3.75 20250328 4180 -43.78 20240405 2265 3.75 20250328 0.46 Y 040160 500 60 억 3351547 N N 0 N 00 N