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
075130/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
20250401,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,260,2,11.04,1412962729,550251,494.36,2355,2660,2335,3060,1650,2355,2567.74,2.82,0,70780,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,435,28.42,0.56,12,3.31,92.00,4659.00,3820,20240905,-31.54,1864,20240805,40.29,2815,-7.10,20250317,2300,13.70,20250312,3820,-31.54,20240905,1864,40.29,20240805,3.03,Y,075130,500,83 억,,468883,N,N,371,N,00,N
20250401,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,225,2,9.55,1363583314,531214,477.26,2355,2660,2335,3060,1650,2355,2566.92,2.82,0,68498,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,429,28.04,0.55,12,3.20,92.00,4659.00,3820,20240905,-32.46,1864,20240805,38.41,2815,-8.35,20250317,2300,12.17,20250312,3820,-32.46,20240905,1864,38.41,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,230,2,9.77,1243396044,484685,435.46,2355,2660,2335,3060,1650,2355,2565.37,2.82,0,70153,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,430,28.10,0.55,12,2.92,92.00,4659.00,3820,20240905,-32.33,1864,20240805,38.68,2815,-8.17,20250317,2300,12.39,20250312,3820,-32.33,20240905,1864,38.68,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,235,2,9.98,1165982919,454695,408.51,2355,2660,2335,3060,1650,2355,2564.32,2.82,0,57162,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,431,28.15,0.56,12,2.74,92.00,4659.00,3820,20240905,-32.20,1864,20240805,38.95,2815,-7.99,20250317,2300,12.61,20250312,3820,-32.20,20240905,1864,38.95,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,230,2,9.77,1042867151,407193,365.84,2355,2660,2335,3060,1650,2355,2561.11,2.82,0,52033,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,430,28.10,0.55,12,2.45,92.00,4659.00,3820,20240905,-32.33,1864,20240805,38.68,2815,-8.17,20250317,2300,12.39,20250312,3820,-32.33,20240905,1864,38.68,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,225,2,9.55,434513921,172931,155.37,2355,2625,2335,3060,1650,2355,2512.64,2.82,0,6978,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,429,28.04,0.55,12,1.04,92.00,4659.00,3820,20240905,-32.46,1864,20240805,38.41,2815,-8.35,20250317,2300,12.17,20250312,3820,-32.46,20240905,1864,38.41,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,5,2,0.21,65846256,27950,25.11,2355,2435,2335,3060,1650,2355,2355.86,2.82,0,3153,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,392,25.65,0.51,12,0.17,92.00,4659.00,3820,20240905,-38.22,1864,20240805,26.61,2815,-16.16,20250317,2300,2.61,20250312,3820,-38.22,20240905,1864,26.61,20240805,3.03,Y,075130,500,83 억,,468883,N,N,0,N,00,N
20250401,090547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,35,2,1.49,14680150,6222,5.59,2355,2390,2355,3060,1650,2355,2359.39,2.82,0,2451,2471,2412,2376,2317,2281,2395,2300,83,705,500,1410,5,1,16622320,397,25.98,0.51,12,0.04,92.00,4659.00,3820,20240905,-37.43,1864,20240805,28.22,2815,-15.10,20250317,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.03,Y,075130,500,83 억,,468883,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 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 260 2 11.04 1412962729 550251 494.36 2355 2660 2335 3060 1650 2355 2567.74 2.82 0 70780 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 435 28.42 0.56 12 3.31 92.00 4659.00 3820 20240905 -31.54 1864 20240805 40.29 2815 -7.10 20250317 2300 13.70 20250312 3820 -31.54 20240905 1864 40.29 20240805 3.03 Y 075130 500 83 억 468883 N N 371 N 00 N
3 20250401 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 225 2 9.55 1363583314 531214 477.26 2355 2660 2335 3060 1650 2355 2566.92 2.82 0 68498 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 429 28.04 0.55 12 3.20 92.00 4659.00 3820 20240905 -32.46 1864 20240805 38.41 2815 -8.35 20250317 2300 12.17 20250312 3820 -32.46 20240905 1864 38.41 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
4 20250401 140553 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 230 2 9.77 1243396044 484685 435.46 2355 2660 2335 3060 1650 2355 2565.37 2.82 0 70153 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 430 28.10 0.55 12 2.92 92.00 4659.00 3820 20240905 -32.33 1864 20240805 38.68 2815 -8.17 20250317 2300 12.39 20250312 3820 -32.33 20240905 1864 38.68 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
5 20250401 130554 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 235 2 9.98 1165982919 454695 408.51 2355 2660 2335 3060 1650 2355 2564.32 2.82 0 57162 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 431 28.15 0.56 12 2.74 92.00 4659.00 3820 20240905 -32.20 1864 20240805 38.95 2815 -7.99 20250317 2300 12.61 20250312 3820 -32.20 20240905 1864 38.95 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
6 20250401 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 230 2 9.77 1042867151 407193 365.84 2355 2660 2335 3060 1650 2355 2561.11 2.82 0 52033 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 430 28.10 0.55 12 2.45 92.00 4659.00 3820 20240905 -32.33 1864 20240805 38.68 2815 -8.17 20250317 2300 12.39 20250312 3820 -32.33 20240905 1864 38.68 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
7 20250401 110551 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 225 2 9.55 434513921 172931 155.37 2355 2625 2335 3060 1650 2355 2512.64 2.82 0 6978 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 429 28.04 0.55 12 1.04 92.00 4659.00 3820 20240905 -32.46 1864 20240805 38.41 2815 -8.35 20250317 2300 12.17 20250312 3820 -32.46 20240905 1864 38.41 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
8 20250401 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 5 2 0.21 65846256 27950 25.11 2355 2435 2335 3060 1650 2355 2355.86 2.82 0 3153 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 392 25.65 0.51 12 0.17 92.00 4659.00 3820 20240905 -38.22 1864 20240805 26.61 2815 -16.16 20250317 2300 2.61 20250312 3820 -38.22 20240905 1864 26.61 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N
9 20250401 090547 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 35 2 1.49 14680150 6222 5.59 2355 2390 2355 3060 1650 2355 2359.39 2.82 0 2451 2471 2412 2376 2317 2281 2395 2300 83 705 500 1410 5 1 16622320 397 25.98 0.51 12 0.04 92.00 4659.00 3820 20240905 -37.43 1864 20240805 28.22 2815 -15.10 20250317 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.03 Y 075130 500 83 억 468883 N N 0 N 00 N