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
219420/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
20250401,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,115,2,2.30,190420130,37708,47.82,5010,5130,4910,6490,3500,4995,5049.86,3.12,0,6039,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,586,-138.11,1.32,12,0.33,-37.00,3857.00,10300,20240322,-50.39,4065,20241115,25.71,8350,-38.80,20250117,4865,5.04,20250331,9250,-44.76,20240403,4065,25.71,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,135,2,2.70,169785450,33656,42.68,5010,5130,4910,6490,3500,4995,5044.73,3.12,0,6247,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,588,-138.65,1.33,12,0.29,-37.00,3857.00,10300,20240322,-50.19,4065,20241115,26.20,8350,-38.56,20250117,4865,5.45,20250331,9250,-44.54,20240403,4065,26.20,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,105,2,2.10,154011810,30563,38.76,5010,5100,4910,6490,3500,4995,5039.16,3.12,0,6094,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,585,-137.84,1.32,12,0.27,-37.00,3857.00,10300,20240322,-50.49,4065,20241115,25.46,8350,-38.92,20250117,4865,4.83,20250331,9250,-44.86,20240403,4065,25.46,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,85,2,1.70,132114670,26251,33.29,5010,5100,4910,6490,3500,4995,5032.75,3.12,0,4900,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,583,-137.30,1.32,12,0.23,-37.00,3857.00,10300,20240322,-50.68,4065,20241115,24.97,8350,-39.16,20250117,4865,4.42,20250331,9250,-45.08,20240403,4065,24.97,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,85,2,1.70,122733180,24402,30.94,5010,5100,4910,6490,3500,4995,5029.64,3.12,0,5416,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,583,-137.30,1.32,12,0.21,-37.00,3857.00,10300,20240322,-50.68,4065,20241115,24.97,8350,-39.16,20250117,4865,4.42,20250331,9250,-45.08,20240403,4065,24.97,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,75,2,1.50,106363060,21177,26.85,5010,5100,4910,6490,3500,4995,5022.57,3.12,0,3644,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,582,-137.03,1.31,12,0.18,-37.00,3857.00,10300,20240322,-50.78,4065,20241115,24.72,8350,-39.28,20250117,4865,4.21,20250331,9250,-45.19,20240403,4065,24.72,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-35,5,-0.70,61024550,12151,15.41,5010,5100,4910,6490,3500,4995,5022.18,3.12,0,-2549,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,5,1,11469507,569,-134.05,1.29,12,0.11,-37.00,3857.00,10300,20240322,-51.84,4065,20241115,22.02,8350,-40.60,20250117,4865,1.95,20250331,9250,-46.38,20240403,4065,22.02,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,N,00,N
20250401,090836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,45,2,0.90,23283680,4632,5.87,5010,5070,5010,6490,3500,4995,5026.70,3.12,0,-1584,5181,5087,4976,4882,4771,5032,4827,11,1495,100,3190,10,1,11469507,578,-136.22,1.31,12,0.04,-37.00,3857.00,10300,20240322,-51.07,4065,20241115,23.99,8350,-39.64,20250117,4865,3.60,20250331,9250,-45.51,20240403,4065,23.99,20241115,6.07,Y,219420,100,11 억,,357770,N,N,245,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 160848 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 115 2 2.30 190420130 37708 47.82 5010 5130 4910 6490 3500 4995 5049.86 3.12 0 6039 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 586 -138.11 1.32 12 0.33 -37.00 3857.00 10300 20240322 -50.39 4065 20241115 25.71 8350 -38.80 20250117 4865 5.04 20250331 9250 -44.76 20240403 4065 25.71 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
3 20250401 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 135 2 2.70 169785450 33656 42.68 5010 5130 4910 6490 3500 4995 5044.73 3.12 0 6247 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 588 -138.65 1.33 12 0.29 -37.00 3857.00 10300 20240322 -50.19 4065 20241115 26.20 8350 -38.56 20250117 4865 5.45 20250331 9250 -44.54 20240403 4065 26.20 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
4 20250401 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 105 2 2.10 154011810 30563 38.76 5010 5100 4910 6490 3500 4995 5039.16 3.12 0 6094 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 585 -137.84 1.32 12 0.27 -37.00 3857.00 10300 20240322 -50.49 4065 20241115 25.46 8350 -38.92 20250117 4865 4.83 20250331 9250 -44.86 20240403 4065 25.46 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
5 20250401 130848 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 85 2 1.70 132114670 26251 33.29 5010 5100 4910 6490 3500 4995 5032.75 3.12 0 4900 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 583 -137.30 1.32 12 0.23 -37.00 3857.00 10300 20240322 -50.68 4065 20241115 24.97 8350 -39.16 20250117 4865 4.42 20250331 9250 -45.08 20240403 4065 24.97 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
6 20250401 120849 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 85 2 1.70 122733180 24402 30.94 5010 5100 4910 6490 3500 4995 5029.64 3.12 0 5416 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 583 -137.30 1.32 12 0.21 -37.00 3857.00 10300 20240322 -50.68 4065 20241115 24.97 8350 -39.16 20250117 4865 4.42 20250331 9250 -45.08 20240403 4065 24.97 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
7 20250401 110835 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 75 2 1.50 106363060 21177 26.85 5010 5100 4910 6490 3500 4995 5022.57 3.12 0 3644 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 582 -137.03 1.31 12 0.18 -37.00 3857.00 10300 20240322 -50.78 4065 20241115 24.72 8350 -39.28 20250117 4865 4.21 20250331 9250 -45.19 20240403 4065 24.72 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
8 20250401 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 -35 5 -0.70 61024550 12151 15.41 5010 5100 4910 6490 3500 4995 5022.18 3.12 0 -2549 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 5 1 11469507 569 -134.05 1.29 12 0.11 -37.00 3857.00 10300 20240322 -51.84 4065 20241115 22.02 8350 -40.60 20250117 4865 1.95 20250331 9250 -46.38 20240403 4065 22.02 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N
9 20250401 090836 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 45 2 0.90 23283680 4632 5.87 5010 5070 5010 6490 3500 4995 5026.70 3.12 0 -1584 5181 5087 4976 4882 4771 5032 4827 11 1495 100 3190 10 1 11469507 578 -136.22 1.31 12 0.04 -37.00 3857.00 10300 20240322 -51.07 4065 20241115 23.99 8350 -39.64 20250117 4865 3.60 20250331 9250 -45.51 20240403 4065 23.99 20241115 6.07 Y 219420 100 11 억 357770 N N 245 N 00 N