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
047560/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
20250401,160442,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16700,700,2,4.38,1750678850,106323,101.35,16100,16750,16100,20800,11200,16000,16465.66,3.14,0,37803,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1941,-16.57,2.43,12,0.91,-1008.00,6865.00,31500,20240509,-46.98,11220,20240805,48.84,27250,-38.72,20250205,15900,5.03,20250331,31500,-46.98,20240509,11220,48.84,20240805,6.11,Y,047560,500,58 억,,364968,N,N,3306,N,00,N
20250401,150442,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16600,600,2,3.75,1674731600,101761,97.00,16100,16750,16100,20800,11200,16000,16457.50,3.14,0,37098,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1929,-16.47,2.42,12,0.88,-1008.00,6865.00,31500,20240509,-47.30,11220,20240805,47.95,27250,-39.08,20250205,15900,4.40,20250331,31500,-47.30,20240509,11220,47.95,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,140441,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16680,680,2,4.25,1506001270,91622,87.34,16100,16750,16100,20800,11200,16000,16437.11,3.14,0,37437,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1938,-16.55,2.43,12,0.79,-1008.00,6865.00,31500,20240509,-47.05,11220,20240805,48.66,27250,-38.79,20250205,15900,4.91,20250331,31500,-47.05,20240509,11220,48.66,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,130442,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16610,610,2,3.81,1414434480,86126,82.10,16100,16750,16100,20800,11200,16000,16422.85,3.14,0,37327,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1930,-16.48,2.42,12,0.74,-1008.00,6865.00,31500,20240509,-47.27,11220,20240805,48.04,27250,-39.05,20250205,15900,4.47,20250331,31500,-47.27,20240509,11220,48.04,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,120442,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16700,700,2,4.38,1272179870,77594,73.97,16100,16750,16100,20800,11200,16000,16395.34,3.14,0,35036,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1941,-16.57,2.43,12,0.67,-1008.00,6865.00,31500,20240509,-46.98,11220,20240805,48.84,27250,-38.72,20250205,15900,5.03,20250331,31500,-46.98,20240509,11220,48.84,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,110439,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16450,450,2,2.81,820910770,50453,48.09,16100,16560,16100,20800,11200,16000,16270.80,3.14,0,20338,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1912,-16.32,2.40,12,0.43,-1008.00,6865.00,31500,20240509,-47.78,11220,20240805,46.61,27250,-39.63,20250205,15900,3.46,20250331,31500,-47.78,20240509,11220,46.61,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,100435,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16190,190,2,1.19,601659400,37039,35.31,16100,16560,16100,20800,11200,16000,16243.94,3.14,0,11239,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1881,-16.06,2.36,12,0.32,-1008.00,6865.00,31500,20240509,-48.60,11220,20240805,44.30,27250,-40.59,20250205,15900,1.82,20250331,31500,-48.60,20240509,11220,44.30,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,N,00,N
20250401,090437,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16310,310,2,1.94,305240560,18841,17.96,16100,16560,16100,20800,11200,16000,16200.87,3.14,0,6867,16800,16400,16150,15750,15500,16275,15625,58,4800,500,11200,10,1,11621192,1895,-16.18,2.38,12,0.16,-1008.00,6865.00,31500,20240509,-48.22,11220,20240805,45.37,27250,-40.15,20250205,15900,2.58,20250331,31500,-48.22,20240509,11220,45.37,20240805,6.11,Y,047560,500,58 억,,364968,N,N,5358,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 160442 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16700 700 2 4.38 1750678850 106323 101.35 16100 16750 16100 20800 11200 16000 16465.66 3.14 0 37803 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1941 -16.57 2.43 12 0.91 -1008.00 6865.00 31500 20240509 -46.98 11220 20240805 48.84 27250 -38.72 20250205 15900 5.03 20250331 31500 -46.98 20240509 11220 48.84 20240805 6.11 Y 047560 500 58 억 364968 N N 3306 N 00 N
3 20250401 150442 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16600 600 2 3.75 1674731600 101761 97.00 16100 16750 16100 20800 11200 16000 16457.50 3.14 0 37098 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1929 -16.47 2.42 12 0.88 -1008.00 6865.00 31500 20240509 -47.30 11220 20240805 47.95 27250 -39.08 20250205 15900 4.40 20250331 31500 -47.30 20240509 11220 47.95 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
4 20250401 140441 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16680 680 2 4.25 1506001270 91622 87.34 16100 16750 16100 20800 11200 16000 16437.11 3.14 0 37437 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1938 -16.55 2.43 12 0.79 -1008.00 6865.00 31500 20240509 -47.05 11220 20240805 48.66 27250 -38.79 20250205 15900 4.91 20250331 31500 -47.05 20240509 11220 48.66 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
5 20250401 130442 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16610 610 2 3.81 1414434480 86126 82.10 16100 16750 16100 20800 11200 16000 16422.85 3.14 0 37327 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1930 -16.48 2.42 12 0.74 -1008.00 6865.00 31500 20240509 -47.27 11220 20240805 48.04 27250 -39.05 20250205 15900 4.47 20250331 31500 -47.27 20240509 11220 48.04 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
6 20250401 120442 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16700 700 2 4.38 1272179870 77594 73.97 16100 16750 16100 20800 11200 16000 16395.34 3.14 0 35036 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1941 -16.57 2.43 12 0.67 -1008.00 6865.00 31500 20240509 -46.98 11220 20240805 48.84 27250 -38.72 20250205 15900 5.03 20250331 31500 -46.98 20240509 11220 48.84 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
7 20250401 110439 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16450 450 2 2.81 820910770 50453 48.09 16100 16560 16100 20800 11200 16000 16270.80 3.14 0 20338 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1912 -16.32 2.40 12 0.43 -1008.00 6865.00 31500 20240509 -47.78 11220 20240805 46.61 27250 -39.63 20250205 15900 3.46 20250331 31500 -47.78 20240509 11220 46.61 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
8 20250401 100435 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16190 190 2 1.19 601659400 37039 35.31 16100 16560 16100 20800 11200 16000 16243.94 3.14 0 11239 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1881 -16.06 2.36 12 0.32 -1008.00 6865.00 31500 20240509 -48.60 11220 20240805 44.30 27250 -40.59 20250205 15900 1.82 20250331 31500 -48.60 20240509 11220 44.30 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N
9 20250401 090437 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16310 310 2 1.94 305240560 18841 17.96 16100 16560 16100 20800 11200 16000 16200.87 3.14 0 6867 16800 16400 16150 15750 15500 16275 15625 58 4800 500 11200 10 1 11621192 1895 -16.18 2.38 12 0.16 -1008.00 6865.00 31500 20240509 -48.22 11220 20240805 45.37 27250 -40.15 20250205 15900 2.58 20250331 31500 -48.22 20240509 11220 45.37 20240805 6.11 Y 047560 500 58 억 364968 N N 5358 N 00 N