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
042500/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
20250401,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,125,2,3.08,311938785,75376,78.75,4090,4205,4090,5270,2845,4060,4138.30,2.91,0,25487,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,798,6.21,0.66,12,0.40,674.00,6295.00,8160,20240430,-48.71,3985,20241206,5.02,5180,-19.21,20250219,4050,3.33,20250331,8690,-51.84,20240403,3985,5.02,20241206,2.20,Y,042500,500,95 억,,555000,N,N,1,N,00,N
20250401,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,115,2,2.83,272035725,65811,68.76,4090,4205,4090,5270,2845,4060,4133.59,2.91,0,26647,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,796,6.19,0.66,12,0.35,674.00,6295.00,8160,20240430,-48.84,3985,20241206,4.77,5180,-19.40,20250219,4050,3.09,20250331,8690,-51.96,20240403,3985,4.77,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,110,2,2.71,245277145,59374,62.03,4090,4205,4090,5270,2845,4060,4131.05,2.91,0,22274,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,795,6.19,0.66,12,0.31,674.00,6295.00,8160,20240430,-48.90,3985,20241206,4.64,5180,-19.50,20250219,4050,2.96,20250331,8690,-52.01,20240403,3985,4.64,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,100,2,2.46,214381105,51931,54.26,4090,4205,4090,5270,2845,4060,4128.19,2.91,0,15931,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,793,6.17,0.66,12,0.27,674.00,6295.00,8160,20240430,-49.02,3985,20241206,4.39,5180,-19.69,20250219,4050,2.72,20250331,8690,-52.13,20240403,3985,4.39,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,110,2,2.71,181097660,43942,45.91,4090,4205,4090,5270,2845,4060,4121.29,2.91,0,15919,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,795,6.19,0.66,12,0.23,674.00,6295.00,8160,20240430,-48.90,3985,20241206,4.64,5180,-19.50,20250219,4050,2.96,20250331,8690,-52.01,20240403,3985,4.64,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,110426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,85,2,2.09,145590485,35425,37.01,4090,4155,4090,5270,2845,4060,4109.82,2.91,0,12775,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,790,6.15,0.66,12,0.19,674.00,6295.00,8160,20240430,-49.20,3985,20241206,4.02,5180,-19.98,20250219,4050,2.35,20250331,8690,-52.30,20240403,3985,4.02,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,40,2,0.99,74902930,18230,19.05,4090,4155,4090,5270,2845,4060,4108.77,2.91,0,6467,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,782,6.08,0.65,12,0.10,674.00,6295.00,8160,20240430,-49.75,3985,20241206,2.89,5180,-20.85,20250219,4050,1.23,20250331,8690,-52.82,20240403,3985,2.89,20241206,2.20,Y,042500,500,95 억,,555000,N,N,0,N,00,N
20250401,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,50,2,1.23,3210135,782,0.82,4090,4110,4090,5270,2845,4060,4105.03,2.91,0,689,4193,4126,4088,4021,3983,4107,4002,95,1210,500,2920,5,1,19070134,784,6.10,0.65,12,0.00,674.00,6295.00,8160,20240430,-49.63,3985,20241206,3.14,5180,-20.66,20250219,4050,1.48,20250331,8690,-52.70,20240403,3985,3.14,20241206,2.20,Y,042500,500,95 억,,555000,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 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 125 2 3.08 311938785 75376 78.75 4090 4205 4090 5270 2845 4060 4138.30 2.91 0 25487 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 798 6.21 0.66 12 0.40 674.00 6295.00 8160 20240430 -48.71 3985 20241206 5.02 5180 -19.21 20250219 4050 3.33 20250331 8690 -51.84 20240403 3985 5.02 20241206 2.20 Y 042500 500 95 억 555000 N N 1 N 00 N
3 20250401 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 4175 115 2 2.83 272035725 65811 68.76 4090 4205 4090 5270 2845 4060 4133.59 2.91 0 26647 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 796 6.19 0.66 12 0.35 674.00 6295.00 8160 20240430 -48.84 3985 20241206 4.77 5180 -19.40 20250219 4050 3.09 20250331 8690 -51.96 20240403 3985 4.77 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
4 20250401 140428 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 110 2 2.71 245277145 59374 62.03 4090 4205 4090 5270 2845 4060 4131.05 2.91 0 22274 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 795 6.19 0.66 12 0.31 674.00 6295.00 8160 20240430 -48.90 3985 20241206 4.64 5180 -19.50 20250219 4050 2.96 20250331 8690 -52.01 20240403 3985 4.64 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
5 20250401 130428 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 100 2 2.46 214381105 51931 54.26 4090 4205 4090 5270 2845 4060 4128.19 2.91 0 15931 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 793 6.17 0.66 12 0.27 674.00 6295.00 8160 20240430 -49.02 3985 20241206 4.39 5180 -19.69 20250219 4050 2.72 20250331 8690 -52.13 20240403 3985 4.39 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
6 20250401 120429 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 110 2 2.71 181097660 43942 45.91 4090 4205 4090 5270 2845 4060 4121.29 2.91 0 15919 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 795 6.19 0.66 12 0.23 674.00 6295.00 8160 20240430 -48.90 3985 20241206 4.64 5180 -19.50 20250219 4050 2.96 20250331 8690 -52.01 20240403 3985 4.64 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
7 20250401 110426 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 85 2 2.09 145590485 35425 37.01 4090 4155 4090 5270 2845 4060 4109.82 2.91 0 12775 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 790 6.15 0.66 12 0.19 674.00 6295.00 8160 20240430 -49.20 3985 20241206 4.02 5180 -19.98 20250219 4050 2.35 20250331 8690 -52.30 20240403 3985 4.02 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
8 20250401 100421 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 40 2 0.99 74902930 18230 19.05 4090 4155 4090 5270 2845 4060 4108.77 2.91 0 6467 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 782 6.08 0.65 12 0.10 674.00 6295.00 8160 20240430 -49.75 3985 20241206 2.89 5180 -20.85 20250219 4050 1.23 20250331 8690 -52.82 20240403 3985 2.89 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N
9 20250401 090423 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 50 2 1.23 3210135 782 0.82 4090 4110 4090 5270 2845 4060 4105.03 2.91 0 689 4193 4126 4088 4021 3983 4107 4002 95 1210 500 2920 5 1 19070134 784 6.10 0.65 12 0.00 674.00 6295.00 8160 20240430 -49.63 3985 20241206 3.14 5180 -20.66 20250219 4050 1.48 20250331 8690 -52.70 20240403 3985 3.14 20241206 2.20 Y 042500 500 95 억 555000 N N 0 N 00 N