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
205100/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
20250401,160830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1847,42,2,2.33,417265067,226642,89.67,1806,1871,1806,2345,1264,1805,1841.04,2.09,0,47901,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1329,12.74,1.24,12,0.31,145.00,1489.00,2940,20240423,-37.18,1616,20240805,14.29,2475,-25.37,20250205,1799,2.67,20250331,2940,-37.18,20240423,1616,14.29,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,6,N,00,N
20250401,150829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1845,40,2,2.22,349214329,189721,75.06,1806,1871,1806,2345,1264,1805,1840.67,2.09,0,46890,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1328,12.72,1.24,12,0.26,145.00,1489.00,2940,20240423,-37.24,1616,20240805,14.17,2475,-25.45,20250205,1799,2.56,20250331,2940,-37.24,20240423,1616,14.17,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,140829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1849,44,2,2.44,295607957,160693,63.58,1806,1871,1806,2345,1264,1805,1839.58,2.09,0,41953,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1331,12.75,1.24,12,0.22,145.00,1489.00,2940,20240423,-37.11,1616,20240805,14.42,2475,-25.29,20250205,1799,2.78,20250331,2940,-37.11,20240423,1616,14.42,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,130830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1848,43,2,2.38,280233046,152372,60.29,1806,1871,1806,2345,1264,1805,1839.14,2.09,0,36631,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1330,12.74,1.24,12,0.21,145.00,1489.00,2940,20240423,-37.14,1616,20240805,14.36,2475,-25.33,20250205,1799,2.72,20250331,2940,-37.14,20240423,1616,14.36,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,120831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1861,56,2,3.10,241647813,131531,52.04,1806,1871,1806,2345,1264,1805,1837.19,2.09,0,37820,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1339,12.83,1.25,12,0.18,145.00,1489.00,2940,20240423,-36.70,1616,20240805,15.16,2475,-24.81,20250205,1799,3.45,20250331,2940,-36.70,20240423,1616,15.16,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,110817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1868,63,2,3.49,204580786,111658,44.18,1806,1869,1806,2345,1264,1805,1832.21,2.09,0,31461,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1344,12.88,1.25,12,0.16,145.00,1489.00,2940,20240423,-36.46,1616,20240805,15.59,2475,-24.53,20250205,1799,3.84,20250331,2940,-36.46,20240423,1616,15.59,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,100817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1819,14,2,0.78,104412738,57293,22.67,1806,1851,1806,2345,1264,1805,1822.43,2.09,0,2228,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1309,12.54,1.22,12,0.08,145.00,1489.00,2940,20240423,-38.13,1616,20240805,12.56,2475,-26.51,20250205,1799,1.11,20250331,2940,-38.13,20240423,1616,12.56,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,N,00,N
20250401,090818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1845,40,2,2.22,43539269,23939,9.47,1806,1851,1806,2345,1264,1805,1818.76,2.09,0,4183,1873,1839,1819,1785,1765,1829,1775,72,540,100,1330,1,1,71963431,1328,12.72,1.24,12,0.03,145.00,1489.00,2940,20240423,-37.24,1616,20240805,14.17,2475,-25.45,20250205,1799,2.56,20250331,2940,-37.24,20240423,1616,14.17,20240805,4.84,Y,205100,100,71 억,,1503558,N,N,7118,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 160830 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1847 42 2 2.33 417265067 226642 89.67 1806 1871 1806 2345 1264 1805 1841.04 2.09 0 47901 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1329 12.74 1.24 12 0.31 145.00 1489.00 2940 20240423 -37.18 1616 20240805 14.29 2475 -25.37 20250205 1799 2.67 20250331 2940 -37.18 20240423 1616 14.29 20240805 4.84 Y 205100 100 71 억 1503558 N N 6 N 00 N
3 20250401 150829 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1845 40 2 2.22 349214329 189721 75.06 1806 1871 1806 2345 1264 1805 1840.67 2.09 0 46890 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1328 12.72 1.24 12 0.26 145.00 1489.00 2940 20240423 -37.24 1616 20240805 14.17 2475 -25.45 20250205 1799 2.56 20250331 2940 -37.24 20240423 1616 14.17 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
4 20250401 140829 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1849 44 2 2.44 295607957 160693 63.58 1806 1871 1806 2345 1264 1805 1839.58 2.09 0 41953 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1331 12.75 1.24 12 0.22 145.00 1489.00 2940 20240423 -37.11 1616 20240805 14.42 2475 -25.29 20250205 1799 2.78 20250331 2940 -37.11 20240423 1616 14.42 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
5 20250401 130830 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1848 43 2 2.38 280233046 152372 60.29 1806 1871 1806 2345 1264 1805 1839.14 2.09 0 36631 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1330 12.74 1.24 12 0.21 145.00 1489.00 2940 20240423 -37.14 1616 20240805 14.36 2475 -25.33 20250205 1799 2.72 20250331 2940 -37.14 20240423 1616 14.36 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
6 20250401 120831 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1861 56 2 3.10 241647813 131531 52.04 1806 1871 1806 2345 1264 1805 1837.19 2.09 0 37820 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1339 12.83 1.25 12 0.18 145.00 1489.00 2940 20240423 -36.70 1616 20240805 15.16 2475 -24.81 20250205 1799 3.45 20250331 2940 -36.70 20240423 1616 15.16 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
7 20250401 110817 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1868 63 2 3.49 204580786 111658 44.18 1806 1869 1806 2345 1264 1805 1832.21 2.09 0 31461 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1344 12.88 1.25 12 0.16 145.00 1489.00 2940 20240423 -36.46 1616 20240805 15.59 2475 -24.53 20250205 1799 3.84 20250331 2940 -36.46 20240423 1616 15.59 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
8 20250401 100817 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1819 14 2 0.78 104412738 57293 22.67 1806 1851 1806 2345 1264 1805 1822.43 2.09 0 2228 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1309 12.54 1.22 12 0.08 145.00 1489.00 2940 20240423 -38.13 1616 20240805 12.56 2475 -26.51 20250205 1799 1.11 20250331 2940 -38.13 20240423 1616 12.56 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N
9 20250401 090818 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1845 40 2 2.22 43539269 23939 9.47 1806 1851 1806 2345 1264 1805 1818.76 2.09 0 4183 1873 1839 1819 1785 1765 1829 1775 72 540 100 1330 1 1 71963431 1328 12.72 1.24 12 0.03 145.00 1489.00 2940 20240423 -37.24 1616 20240805 14.17 2475 -25.45 20250205 1799 2.56 20250331 2940 -37.24 20240423 1616 14.17 20240805 4.84 Y 205100 100 71 억 1503558 N N 7118 N 00 N