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
333050/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
20250401,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,25,2,2.02,94415767,76175,122.23,1238,1265,1217,1609,867,1238,1239.35,0.32,0,1420,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,311,13.02,1.33,12,0.31,97.00,949.00,1670,20241212,-24.37,1152,20241112,9.64,1330,-5.04,20250131,1204,4.90,20250304,1670,-24.37,20241212,1152,9.64,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,7,2,0.57,90379737,72963,117.07,1238,1262,1217,1609,867,1238,1238.71,0.32,0,1590,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,306,12.84,1.31,12,0.30,97.00,949.00,1670,20241212,-25.45,1152,20241112,8.07,1330,-6.39,20250131,1204,3.41,20250304,1670,-25.45,20241212,1152,8.07,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,7,2,0.57,85837404,69322,111.23,1238,1262,1217,1609,867,1238,1238.24,0.32,0,1121,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,306,12.84,1.31,12,0.28,97.00,949.00,1670,20241212,-25.45,1152,20241112,8.07,1330,-6.39,20250131,1204,3.41,20250304,1670,-25.45,20241212,1152,8.07,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,10,2,0.81,69270915,56016,89.88,1238,1262,1217,1609,867,1238,1236.63,0.32,0,1632,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,307,12.87,1.32,12,0.23,97.00,949.00,1670,20241212,-25.27,1152,20241112,8.33,1330,-6.17,20250131,1204,3.65,20250304,1670,-25.27,20241212,1152,8.33,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,121026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,12,2,0.97,63456160,51340,82.38,1238,1262,1217,1609,867,1238,1236.00,0.32,0,193,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,308,12.89,1.32,12,0.21,97.00,949.00,1670,20241212,-25.15,1152,20241112,8.51,1330,-6.02,20250131,1204,3.82,20250304,1670,-25.15,20241212,1152,8.51,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,-8,5,-0.65,37721971,30493,48.93,1238,1250,1217,1609,867,1238,1237.07,0.32,0,-270,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,303,12.68,1.30,12,0.12,97.00,949.00,1670,20241212,-26.35,1152,20241112,6.77,1330,-7.52,20250131,1204,2.16,20250304,1670,-26.35,20241212,1152,6.77,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,101010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1236,-2,5,-0.16,25445521,20543,32.96,1238,1250,1217,1609,867,1238,1238.65,0.32,0,389,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,304,12.74,1.30,12,0.08,97.00,949.00,1670,20241212,-25.99,1152,20241112,7.29,1330,-7.07,20250131,1204,2.66,20250304,1670,-25.99,20241212,1152,7.29,20241112,0.35,Y,333050,100,24 억,,78751,N,N,0,N,00,N
20250401,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1238,0,3,0.00,16826866,13591,21.81,1238,1245,1238,1609,867,1238,1238.09,0.32,0,41,1307,1272,1242,1207,1177,1257,1192,25,371,100,890,1,1,24613326,305,12.76,1.30,12,0.06,97.00,949.00,1670,20241212,-25.87,1152,20241112,7.47,1330,-6.92,20250131,1204,2.82,20250304,1670,-25.87,20241212,1152,7.47,20241112,0.35,Y,333050,100,24 억,,78751,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 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 25 2 2.02 94415767 76175 122.23 1238 1265 1217 1609 867 1238 1239.35 0.32 0 1420 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 311 13.02 1.33 12 0.31 97.00 949.00 1670 20241212 -24.37 1152 20241112 9.64 1330 -5.04 20250131 1204 4.90 20250304 1670 -24.37 20241212 1152 9.64 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
3 20250401 151024 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 7 2 0.57 90379737 72963 117.07 1238 1262 1217 1609 867 1238 1238.71 0.32 0 1590 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 306 12.84 1.31 12 0.30 97.00 949.00 1670 20241212 -25.45 1152 20241112 8.07 1330 -6.39 20250131 1204 3.41 20250304 1670 -25.45 20241212 1152 8.07 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
4 20250401 141024 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 7 2 0.57 85837404 69322 111.23 1238 1262 1217 1609 867 1238 1238.24 0.32 0 1121 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 306 12.84 1.31 12 0.28 97.00 949.00 1670 20241212 -25.45 1152 20241112 8.07 1330 -6.39 20250131 1204 3.41 20250304 1670 -25.45 20241212 1152 8.07 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
5 20250401 131025 57 100.00 KOSDAQ IT 서비스 N N N N N 1248 10 2 0.81 69270915 56016 89.88 1238 1262 1217 1609 867 1238 1236.63 0.32 0 1632 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 307 12.87 1.32 12 0.23 97.00 949.00 1670 20241212 -25.27 1152 20241112 8.33 1330 -6.17 20250131 1204 3.65 20250304 1670 -25.27 20241212 1152 8.33 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
6 20250401 121026 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 12 2 0.97 63456160 51340 82.38 1238 1262 1217 1609 867 1238 1236.00 0.32 0 193 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 308 12.89 1.32 12 0.21 97.00 949.00 1670 20241212 -25.15 1152 20241112 8.51 1330 -6.02 20250131 1204 3.82 20250304 1670 -25.15 20241212 1152 8.51 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
7 20250401 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 1230 -8 5 -0.65 37721971 30493 48.93 1238 1250 1217 1609 867 1238 1237.07 0.32 0 -270 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 303 12.68 1.30 12 0.12 97.00 949.00 1670 20241212 -26.35 1152 20241112 6.77 1330 -7.52 20250131 1204 2.16 20250304 1670 -26.35 20241212 1152 6.77 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
8 20250401 101010 57 100.00 KOSDAQ IT 서비스 N N N N N 1236 -2 5 -0.16 25445521 20543 32.96 1238 1250 1217 1609 867 1238 1238.65 0.32 0 389 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 304 12.74 1.30 12 0.08 97.00 949.00 1670 20241212 -25.99 1152 20241112 7.29 1330 -7.07 20250131 1204 2.66 20250304 1670 -25.99 20241212 1152 7.29 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N
9 20250401 091011 57 100.00 KOSDAQ IT 서비스 N N N N N 1238 0 3 0.00 16826866 13591 21.81 1238 1245 1238 1609 867 1238 1238.09 0.32 0 41 1307 1272 1242 1207 1177 1257 1192 25 371 100 890 1 1 24613326 305 12.76 1.30 12 0.06 97.00 949.00 1670 20241212 -25.87 1152 20241112 7.47 1330 -6.92 20250131 1204 2.82 20250304 1670 -25.87 20241212 1152 7.47 20241112 0.35 Y 333050 100 24 억 78751 N N 0 N 00 N