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
064480/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
20250401,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,145,2,3.06,243635017,50603,80.96,4745,4935,4715,6160,3325,4745,4814.35,2.60,0,2885,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,584,-21.17,1.23,12,0.42,-231.00,3985.00,10480,20240514,-53.34,4645,20241115,5.27,7040,-30.54,20250204,4660,4.94,20250331,10480,-53.34,20240514,4645,5.27,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,160,2,3.37,234866462,48810,78.09,4745,4935,4715,6160,3325,4745,4811.85,2.60,0,3137,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,586,-21.23,1.23,12,0.41,-231.00,3985.00,10480,20240514,-53.20,4645,20241115,5.60,7040,-30.33,20250204,4660,5.26,20250331,10480,-53.20,20240514,4645,5.60,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,150,2,3.16,229875287,47790,76.46,4745,4935,4715,6160,3325,4745,4810.11,2.60,0,3349,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,585,-21.19,1.23,12,0.40,-231.00,3985.00,10480,20240514,-53.29,4645,20241115,5.38,7040,-30.47,20250204,4660,5.04,20250331,10480,-53.29,20240514,4645,5.38,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,170,2,3.58,222026827,46189,73.89,4745,4935,4715,6160,3325,4745,4806.92,2.60,0,3229,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,587,-21.28,1.23,12,0.39,-231.00,3985.00,10480,20240514,-53.10,4645,20241115,5.81,7040,-30.18,20250204,4660,5.47,20250331,10480,-53.10,20240514,4645,5.81,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,120525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,155,2,3.27,201427912,41990,67.18,4745,4935,4715,6160,3325,4745,4797.04,2.60,0,5573,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,586,-21.21,1.23,12,0.35,-231.00,3985.00,10480,20240514,-53.24,4645,20241115,5.49,7040,-30.40,20250204,4660,5.15,20250331,10480,-53.24,20240514,4645,5.49,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,110521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,150,2,3.16,178141567,37232,59.56,4745,4895,4715,6160,3325,4745,4784.64,2.60,0,8386,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,585,-21.19,1.23,12,0.31,-231.00,3985.00,10480,20240514,-53.29,4645,20241115,5.38,7040,-30.47,20250204,4660,5.04,20250331,10480,-53.29,20240514,4645,5.38,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-25,5,-0.53,139969897,29294,46.87,4745,4865,4715,6160,3325,4745,4778.11,2.60,0,2655,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,564,-20.43,1.18,12,0.25,-231.00,3985.00,10480,20240514,-54.96,4645,20241115,1.61,7040,-32.95,20250204,4660,1.29,20250331,10480,-54.96,20240514,4645,1.61,20241115,6.65,Y,064480,500,61 억,,310403,N,N,0,N,00,N
20250401,090518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,5,2,0.11,34223087,7209,11.53,4745,4865,4745,6160,3325,4745,4747.27,2.60,0,494,4995,4870,4765,4640,4535,4932,4702,62,1415,500,3220,5,1,11952500,568,-20.56,1.19,12,0.06,-231.00,3985.00,10480,20240514,-54.68,4645,20241115,2.26,7040,-32.53,20250204,4660,1.93,20250331,10480,-54.68,20240514,4645,2.26,20241115,6.65,Y,064480,500,61 억,,310403,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 160525 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 145 2 3.06 243635017 50603 80.96 4745 4935 4715 6160 3325 4745 4814.35 2.60 0 2885 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 584 -21.17 1.23 12 0.42 -231.00 3985.00 10480 20240514 -53.34 4645 20241115 5.27 7040 -30.54 20250204 4660 4.94 20250331 10480 -53.34 20240514 4645 5.27 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
3 20250401 150524 57 100.00 KOSDAQ IT 서비스 N N N N N 4905 160 2 3.37 234866462 48810 78.09 4745 4935 4715 6160 3325 4745 4811.85 2.60 0 3137 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 586 -21.23 1.23 12 0.41 -231.00 3985.00 10480 20240514 -53.20 4645 20241115 5.60 7040 -30.33 20250204 4660 5.26 20250331 10480 -53.20 20240514 4645 5.60 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
4 20250401 140524 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 150 2 3.16 229875287 47790 76.46 4745 4935 4715 6160 3325 4745 4810.11 2.60 0 3349 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 585 -21.19 1.23 12 0.40 -231.00 3985.00 10480 20240514 -53.29 4645 20241115 5.38 7040 -30.47 20250204 4660 5.04 20250331 10480 -53.29 20240514 4645 5.38 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
5 20250401 130525 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 170 2 3.58 222026827 46189 73.89 4745 4935 4715 6160 3325 4745 4806.92 2.60 0 3229 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 587 -21.28 1.23 12 0.39 -231.00 3985.00 10480 20240514 -53.10 4645 20241115 5.81 7040 -30.18 20250204 4660 5.47 20250331 10480 -53.10 20240514 4645 5.81 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
6 20250401 120525 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 155 2 3.27 201427912 41990 67.18 4745 4935 4715 6160 3325 4745 4797.04 2.60 0 5573 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 586 -21.21 1.23 12 0.35 -231.00 3985.00 10480 20240514 -53.24 4645 20241115 5.49 7040 -30.40 20250204 4660 5.15 20250331 10480 -53.24 20240514 4645 5.49 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
7 20250401 110521 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 150 2 3.16 178141567 37232 59.56 4745 4895 4715 6160 3325 4745 4784.64 2.60 0 8386 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 585 -21.19 1.23 12 0.31 -231.00 3985.00 10480 20240514 -53.29 4645 20241115 5.38 7040 -30.47 20250204 4660 5.04 20250331 10480 -53.29 20240514 4645 5.38 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
8 20250401 100517 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 -25 5 -0.53 139969897 29294 46.87 4745 4865 4715 6160 3325 4745 4778.11 2.60 0 2655 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 564 -20.43 1.18 12 0.25 -231.00 3985.00 10480 20240514 -54.96 4645 20241115 1.61 7040 -32.95 20250204 4660 1.29 20250331 10480 -54.96 20240514 4645 1.61 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N
9 20250401 090518 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 5 2 0.11 34223087 7209 11.53 4745 4865 4745 6160 3325 4745 4747.27 2.60 0 494 4995 4870 4765 4640 4535 4932 4702 62 1415 500 3220 5 1 11952500 568 -20.56 1.19 12 0.06 -231.00 3985.00 10480 20240514 -54.68 4645 20241115 2.26 7040 -32.53 20250204 4660 1.93 20250331 10480 -54.68 20240514 4645 2.26 20241115 6.65 Y 064480 500 61 억 310403 N N 0 N 00 N