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
199480/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
20250401,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,75,2,1.71,5127707018,1114727,600.60,4405,4810,4255,5710,3080,4395,4599.98,7.14,0,-70625,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,452,-2.88,2.39,12,11.04,-1553.00,1872.00,19800,20240812,-77.42,4100,20241210,9.02,7430,-39.84,20250116,4255,5.05,20250401,19800,-77.42,20240812,4100,9.02,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,70,2,1.59,5046166798,1096480,590.77,4405,4810,4255,5710,3080,4395,4602.15,7.14,0,-72097,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,451,-2.88,2.39,12,10.85,-1553.00,1872.00,19800,20240812,-77.45,4100,20241210,8.90,7430,-39.91,20250116,4255,4.94,20250401,19800,-77.45,20240812,4100,8.90,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,85,2,1.93,4723159002,1024589,552.03,4405,4810,4255,5710,3080,4395,4609.81,7.14,0,-70729,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,453,-2.88,2.39,12,10.14,-1553.00,1872.00,19800,20240812,-77.37,4100,20241210,9.27,7430,-39.70,20250116,4255,5.29,20250401,19800,-77.37,20240812,4100,9.27,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,100,2,2.28,4559840875,988097,532.37,4405,4810,4255,5710,3080,4395,4614.77,7.14,0,-80836,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,454,-2.89,2.40,12,9.78,-1553.00,1872.00,19800,20240812,-77.30,4100,20241210,9.63,7430,-39.50,20250116,4255,5.64,20250401,19800,-77.30,20240812,4100,9.63,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,120824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,105,2,2.39,4408272205,954320,514.17,4405,4810,4255,5710,3080,4395,4619.28,7.14,0,-79393,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,455,-2.90,2.40,12,9.45,-1553.00,1872.00,19800,20240812,-77.27,4100,20241210,9.76,7430,-39.43,20250116,4255,5.76,20250401,19800,-77.27,20240812,4100,9.76,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,65,2,1.48,701298410,158897,85.61,4405,4565,4255,5710,3080,4395,4413.54,7.14,0,-8599,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,451,-2.87,2.38,12,1.57,-1553.00,1872.00,19800,20240812,-77.47,4100,20241210,8.78,7430,-39.97,20250116,4255,4.82,20250401,19800,-77.47,20240812,4100,8.78,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,100811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-45,5,-1.02,301103716,68660,36.99,4405,4495,4255,5710,3080,4395,4385.43,7.14,0,-6210,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,439,-2.80,2.32,12,0.68,-1553.00,1872.00,19800,20240812,-78.03,4100,20241210,6.10,7430,-41.45,20250116,4255,2.23,20250401,19800,-78.03,20240812,4100,6.10,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,N,00,N
20250401,090812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,90,2,2.05,51755330,11561,6.23,4405,4495,4405,5710,3080,4395,4476.72,7.14,0,2526,4561,4477,4376,4292,4191,4520,4335,51,1315,500,2720,5,1,10101638,453,-2.89,2.40,12,0.11,-1553.00,1872.00,19800,20240812,-77.35,4100,20241210,9.39,7430,-39.64,20250116,4275,4.91,20250331,19800,-77.35,20240812,4100,9.39,20241210,0.11,Y,199480,500,50 억,,721197,N,N,3407,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 160823 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 75 2 1.71 5127707018 1114727 600.60 4405 4810 4255 5710 3080 4395 4599.98 7.14 0 -70625 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 452 -2.88 2.39 12 11.04 -1553.00 1872.00 19800 20240812 -77.42 4100 20241210 9.02 7430 -39.84 20250116 4255 5.05 20250401 19800 -77.42 20240812 4100 9.02 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
3 20250401 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 70 2 1.59 5046166798 1096480 590.77 4405 4810 4255 5710 3080 4395 4602.15 7.14 0 -72097 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 451 -2.88 2.39 12 10.85 -1553.00 1872.00 19800 20240812 -77.45 4100 20241210 8.90 7430 -39.91 20250116 4255 4.94 20250401 19800 -77.45 20240812 4100 8.90 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
4 20250401 140822 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 85 2 1.93 4723159002 1024589 552.03 4405 4810 4255 5710 3080 4395 4609.81 7.14 0 -70729 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 453 -2.88 2.39 12 10.14 -1553.00 1872.00 19800 20240812 -77.37 4100 20241210 9.27 7430 -39.70 20250116 4255 5.29 20250401 19800 -77.37 20240812 4100 9.27 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
5 20250401 130823 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 100 2 2.28 4559840875 988097 532.37 4405 4810 4255 5710 3080 4395 4614.77 7.14 0 -80836 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 454 -2.89 2.40 12 9.78 -1553.00 1872.00 19800 20240812 -77.30 4100 20241210 9.63 7430 -39.50 20250116 4255 5.64 20250401 19800 -77.30 20240812 4100 9.63 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
6 20250401 120824 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 105 2 2.39 4408272205 954320 514.17 4405 4810 4255 5710 3080 4395 4619.28 7.14 0 -79393 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 455 -2.90 2.40 12 9.45 -1553.00 1872.00 19800 20240812 -77.27 4100 20241210 9.76 7430 -39.43 20250116 4255 5.76 20250401 19800 -77.27 20240812 4100 9.76 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
7 20250401 110810 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 65 2 1.48 701298410 158897 85.61 4405 4565 4255 5710 3080 4395 4413.54 7.14 0 -8599 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 451 -2.87 2.38 12 1.57 -1553.00 1872.00 19800 20240812 -77.47 4100 20241210 8.78 7430 -39.97 20250116 4255 4.82 20250401 19800 -77.47 20240812 4100 8.78 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
8 20250401 100811 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 -45 5 -1.02 301103716 68660 36.99 4405 4495 4255 5710 3080 4395 4385.43 7.14 0 -6210 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 439 -2.80 2.32 12 0.68 -1553.00 1872.00 19800 20240812 -78.03 4100 20241210 6.10 7430 -41.45 20250116 4255 2.23 20250401 19800 -78.03 20240812 4100 6.10 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N
9 20250401 090812 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 90 2 2.05 51755330 11561 6.23 4405 4495 4405 5710 3080 4395 4476.72 7.14 0 2526 4561 4477 4376 4292 4191 4520 4335 51 1315 500 2720 5 1 10101638 453 -2.89 2.40 12 0.11 -1553.00 1872.00 19800 20240812 -77.35 4100 20241210 9.39 7430 -39.64 20250116 4275 4.91 20250331 19800 -77.35 20240812 4100 9.39 20241210 0.11 Y 199480 500 50 억 721197 N N 3407 N 00 N