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
337930/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
20250401,161030,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6160,310,2,5.30,244467860,40240,43.69,5860,6170,5860,7600,4100,5850,6075.24,5.01,0,14512,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1806,16.04,2.03,12,0.14,384.00,3029.00,13380,20241007,-53.96,4610,20240423,33.62,7390,-16.64,20250220,5730,7.50,20250203,13380,-53.96,20241007,4610,33.62,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,151028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,260,2,4.44,232971200,38366,41.65,5860,6170,5860,7600,4100,5850,6072.33,5.01,0,13435,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1791,15.91,2.02,12,0.13,384.00,3029.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5730,6.63,20250203,13380,-54.33,20241007,4610,32.54,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,141028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,260,2,4.44,221891950,36554,39.68,5860,6170,5860,7600,4100,5850,6070.25,5.01,0,12372,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1791,15.91,2.02,12,0.12,384.00,3029.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5730,6.63,20250203,13380,-54.33,20241007,4610,32.54,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,131029,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,230,2,3.93,191954190,31654,34.36,5860,6170,5860,7600,4100,5850,6064.14,5.01,0,8278,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1782,15.83,2.01,12,0.11,384.00,3029.00,13380,20241007,-54.56,4610,20240423,31.89,7390,-17.73,20250220,5730,6.11,20250203,13380,-54.56,20241007,4610,31.89,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,121030,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6150,300,2,5.13,173416310,28633,31.08,5860,6170,5860,7600,4100,5850,6056.52,5.01,0,6923,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1803,16.02,2.03,12,0.10,384.00,3029.00,13380,20241007,-54.04,4610,20240423,33.41,7390,-16.78,20250220,5730,7.33,20250203,13380,-54.04,20241007,4610,33.41,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,111016,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,270,2,4.62,148995340,24659,26.77,5860,6130,5860,7600,4100,5850,6042.23,5.01,0,4576,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1794,15.94,2.02,12,0.08,384.00,3029.00,13380,20241007,-54.26,4610,20240423,32.75,7390,-17.19,20250220,5730,6.81,20250203,13380,-54.26,20241007,4610,32.75,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,101014,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6040,190,2,3.25,73629180,12274,13.32,5860,6090,5860,7600,4100,5850,5998.79,5.01,0,-4511,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1770,15.73,1.99,12,0.04,384.00,3029.00,13380,20241007,-54.86,4610,20240423,31.02,7390,-18.27,20250220,5730,5.41,20250203,13380,-54.86,20241007,4610,31.02,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,N,00,N
20250401,091014,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,130,2,2.22,4192160,709,0.77,5860,5980,5860,7600,4100,5850,5912.78,5.01,0,-298,6263,6056,5953,5746,5643,6005,5695,148,1750,500,4090,10,1,29311547,1753,15.57,1.97,12,0.00,384.00,3029.00,13380,20241007,-55.31,4610,20240423,29.72,7390,-19.08,20250220,5730,4.36,20250203,13380,-55.31,20241007,4610,29.72,20240423,3.69,Y,337930,500,148 억,,1468065,N,N,7,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 161030 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6160 310 2 5.30 244467860 40240 43.69 5860 6170 5860 7600 4100 5850 6075.24 5.01 0 14512 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1806 16.04 2.03 12 0.14 384.00 3029.00 13380 20241007 -53.96 4610 20240423 33.62 7390 -16.64 20250220 5730 7.50 20250203 13380 -53.96 20241007 4610 33.62 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
3 20250401 151028 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 260 2 4.44 232971200 38366 41.65 5860 6170 5860 7600 4100 5850 6072.33 5.01 0 13435 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1791 15.91 2.02 12 0.13 384.00 3029.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5730 6.63 20250203 13380 -54.33 20241007 4610 32.54 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
4 20250401 141028 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 260 2 4.44 221891950 36554 39.68 5860 6170 5860 7600 4100 5850 6070.25 5.01 0 12372 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1791 15.91 2.02 12 0.12 384.00 3029.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5730 6.63 20250203 13380 -54.33 20241007 4610 32.54 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
5 20250401 131029 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6080 230 2 3.93 191954190 31654 34.36 5860 6170 5860 7600 4100 5850 6064.14 5.01 0 8278 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1782 15.83 2.01 12 0.11 384.00 3029.00 13380 20241007 -54.56 4610 20240423 31.89 7390 -17.73 20250220 5730 6.11 20250203 13380 -54.56 20241007 4610 31.89 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
6 20250401 121030 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6150 300 2 5.13 173416310 28633 31.08 5860 6170 5860 7600 4100 5850 6056.52 5.01 0 6923 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1803 16.02 2.03 12 0.10 384.00 3029.00 13380 20241007 -54.04 4610 20240423 33.41 7390 -16.78 20250220 5730 7.33 20250203 13380 -54.04 20241007 4610 33.41 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
7 20250401 111016 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6120 270 2 4.62 148995340 24659 26.77 5860 6130 5860 7600 4100 5850 6042.23 5.01 0 4576 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1794 15.94 2.02 12 0.08 384.00 3029.00 13380 20241007 -54.26 4610 20240423 32.75 7390 -17.19 20250220 5730 6.81 20250203 13380 -54.26 20241007 4610 32.75 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
8 20250401 101014 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6040 190 2 3.25 73629180 12274 13.32 5860 6090 5860 7600 4100 5850 5998.79 5.01 0 -4511 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1770 15.73 1.99 12 0.04 384.00 3029.00 13380 20241007 -54.86 4610 20240423 31.02 7390 -18.27 20250220 5730 5.41 20250203 13380 -54.86 20241007 4610 31.02 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N
9 20250401 091014 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5980 130 2 2.22 4192160 709 0.77 5860 5980 5860 7600 4100 5850 5912.78 5.01 0 -298 6263 6056 5953 5746 5643 6005 5695 148 1750 500 4090 10 1 29311547 1753 15.57 1.97 12 0.00 384.00 3029.00 13380 20241007 -55.31 4610 20240423 29.72 7390 -19.08 20250220 5730 4.36 20250203 13380 -55.31 20241007 4610 29.72 20240423 3.69 Y 337930 500 148 억 1468065 N N 7 N 00 N