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
046440/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
20250401,160439,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4015,55,2,1.39,88486836,22248,38.93,3935,4020,3935,5140,2775,3960,3977.29,4.24,0,6468,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1526,16.06,0.43,12,0.06,250.00,9312.00,5650,20240522,-28.94,3935,20250401,2.03,4940,-18.72,20250206,3935,2.03,20250401,5650,-28.94,20240522,3935,2.03,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,150440,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3985,25,2,0.63,87404361,21977,38.45,3935,4020,3935,5140,2775,3960,3977.08,4.24,0,6544,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1515,15.94,0.43,12,0.06,250.00,9312.00,5650,20240522,-29.47,3935,20250401,1.27,4940,-19.33,20250206,3935,1.27,20250401,5650,-29.47,20240522,3935,1.27,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,140439,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4000,40,2,1.01,82842296,20834,36.45,3935,4020,3935,5140,2775,3960,3976.30,4.24,0,6498,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1520,16.00,0.43,12,0.05,250.00,9312.00,5650,20240522,-29.20,3935,20250401,1.65,4940,-19.03,20250206,3935,1.65,20250401,5650,-29.20,20240522,3935,1.65,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,130440,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4000,40,2,1.01,80491471,20245,35.42,3935,4020,3935,5140,2775,3960,3975.87,4.24,0,6480,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1520,16.00,0.43,12,0.05,250.00,9312.00,5650,20240522,-29.20,3935,20250401,1.65,4940,-19.03,20250206,3935,1.65,20250401,5650,-29.20,20240522,3935,1.65,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,120440,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4015,55,2,1.39,76329501,19206,33.61,3935,4020,3935,5140,2775,3960,3974.25,4.24,0,6498,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1526,16.06,0.43,12,0.05,250.00,9312.00,5650,20240522,-28.94,3935,20250401,2.03,4940,-18.72,20250206,3935,2.03,20250401,5650,-28.94,20240522,3935,2.03,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,110437,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3995,35,2,0.88,66502614,16752,29.31,3935,4000,3935,5140,2775,3960,3969.83,4.24,0,5620,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1519,15.98,0.43,12,0.04,250.00,9312.00,5650,20240522,-29.29,3935,20250401,1.52,4940,-19.13,20250206,3935,1.52,20250401,5650,-29.29,20240522,3935,1.52,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,100432,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3985,25,2,0.63,39067815,9864,17.26,3935,4000,3935,5140,2775,3960,3960.65,4.24,0,2898,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1515,15.94,0.43,12,0.03,250.00,9312.00,5650,20240522,-29.47,3935,20250401,1.27,4940,-19.33,20250206,3935,1.27,20250401,5650,-29.47,20240522,3935,1.27,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,N,00,N
20250401,090434,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3965,5,2,0.13,16551245,4194,7.34,3935,3965,3935,5140,2775,3960,3946.41,4.24,0,159,4070,4015,3980,3925,3890,3997,3907,190,1180,500,2850,5,1,38010802,1507,15.86,0.43,12,0.01,250.00,9312.00,5650,20240522,-29.82,3935,20250401,0.76,4940,-19.74,20250206,3935,0.76,20250401,5650,-29.82,20240522,3935,0.76,20250401,1.67,Y,046440,500,190 억,,1613074,N,N,10,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 160439 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4015 55 2 1.39 88486836 22248 38.93 3935 4020 3935 5140 2775 3960 3977.29 4.24 0 6468 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1526 16.06 0.43 12 0.06 250.00 9312.00 5650 20240522 -28.94 3935 20250401 2.03 4940 -18.72 20250206 3935 2.03 20250401 5650 -28.94 20240522 3935 2.03 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
3 20250401 150440 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3985 25 2 0.63 87404361 21977 38.45 3935 4020 3935 5140 2775 3960 3977.08 4.24 0 6544 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1515 15.94 0.43 12 0.06 250.00 9312.00 5650 20240522 -29.47 3935 20250401 1.27 4940 -19.33 20250206 3935 1.27 20250401 5650 -29.47 20240522 3935 1.27 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
4 20250401 140439 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4000 40 2 1.01 82842296 20834 36.45 3935 4020 3935 5140 2775 3960 3976.30 4.24 0 6498 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1520 16.00 0.43 12 0.05 250.00 9312.00 5650 20240522 -29.20 3935 20250401 1.65 4940 -19.03 20250206 3935 1.65 20250401 5650 -29.20 20240522 3935 1.65 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
5 20250401 130440 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4000 40 2 1.01 80491471 20245 35.42 3935 4020 3935 5140 2775 3960 3975.87 4.24 0 6480 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1520 16.00 0.43 12 0.05 250.00 9312.00 5650 20240522 -29.20 3935 20250401 1.65 4940 -19.03 20250206 3935 1.65 20250401 5650 -29.20 20240522 3935 1.65 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
6 20250401 120440 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4015 55 2 1.39 76329501 19206 33.61 3935 4020 3935 5140 2775 3960 3974.25 4.24 0 6498 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1526 16.06 0.43 12 0.05 250.00 9312.00 5650 20240522 -28.94 3935 20250401 2.03 4940 -18.72 20250206 3935 2.03 20250401 5650 -28.94 20240522 3935 2.03 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
7 20250401 110437 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3995 35 2 0.88 66502614 16752 29.31 3935 4000 3935 5140 2775 3960 3969.83 4.24 0 5620 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1519 15.98 0.43 12 0.04 250.00 9312.00 5650 20240522 -29.29 3935 20250401 1.52 4940 -19.13 20250206 3935 1.52 20250401 5650 -29.29 20240522 3935 1.52 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
8 20250401 100432 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3985 25 2 0.63 39067815 9864 17.26 3935 4000 3935 5140 2775 3960 3960.65 4.24 0 2898 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1515 15.94 0.43 12 0.03 250.00 9312.00 5650 20240522 -29.47 3935 20250401 1.27 4940 -19.33 20250206 3935 1.27 20250401 5650 -29.47 20240522 3935 1.27 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N
9 20250401 090434 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3965 5 2 0.13 16551245 4194 7.34 3935 3965 3935 5140 2775 3960 3946.41 4.24 0 159 4070 4015 3980 3925 3890 3997 3907 190 1180 500 2850 5 1 38010802 1507 15.86 0.43 12 0.01 250.00 9312.00 5650 20240522 -29.82 3935 20250401 0.76 4940 -19.74 20250206 3935 0.76 20250401 5650 -29.82 20240522 3935 0.76 20250401 1.67 Y 046440 500 190 억 1613074 N N 10 N 00 N