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
367000/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
20250401,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,0,3,0.00,83256995,19928,150.80,4075,4245,4075,5380,2900,4140,4177.89,0.44,0,517,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,347,-6.15,0.87,12,0.24,-673.00,4754.00,8500,20240417,-51.29,3540,20241209,16.95,5000,-17.20,20250318,3915,5.75,20250102,8500,-51.29,20240417,3540,16.95,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,5,2,0.12,81344270,19466,147.30,4075,4245,4075,5380,2900,4140,4178.79,0.44,0,500,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,348,-6.16,0.87,12,0.23,-673.00,4754.00,8500,20240417,-51.24,3540,20241209,17.09,5000,-17.10,20250318,3915,5.87,20250102,8500,-51.24,20240417,3540,17.09,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,78766080,18847,142.62,4075,4245,4075,5380,2900,4140,4179.24,0.44,0,391,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,348,-6.17,0.87,12,0.22,-673.00,4754.00,8500,20240417,-51.18,3540,20241209,17.23,5000,-17.00,20250318,3915,6.00,20250102,8500,-51.18,20240417,3540,17.23,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,73768350,17643,133.51,4075,4245,4075,5380,2900,4140,4181.17,0.44,0,354,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,348,-6.17,0.87,12,0.21,-673.00,4754.00,8500,20240417,-51.18,3540,20241209,17.23,5000,-17.00,20250318,3915,6.00,20250102,8500,-51.18,20240417,3540,17.23,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,121050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,40,2,0.97,67201270,16066,121.57,4075,4245,4075,5380,2900,4140,4182.83,0.44,0,343,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,351,-6.21,0.88,12,0.19,-673.00,4754.00,8500,20240417,-50.82,3540,20241209,18.08,5000,-16.40,20250318,3915,6.77,20250102,8500,-50.82,20240417,3540,18.08,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,111036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,5,2,0.12,64980630,15532,117.53,4075,4245,4075,5380,2900,4140,4183.66,0.44,0,196,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,348,-6.16,0.87,12,0.19,-673.00,4754.00,8500,20240417,-51.24,3540,20241209,17.09,5000,-17.10,20250318,3915,5.87,20250102,8500,-51.24,20240417,3540,17.09,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,80,2,1.93,50424565,12091,91.49,4075,4220,4075,5380,2900,4140,4170.42,0.44,0,186,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,354,-6.27,0.89,12,0.14,-673.00,4754.00,8500,20240417,-50.35,3540,20241209,19.21,5000,-15.60,20250318,3915,7.79,20250102,8500,-50.35,20240417,3540,19.21,20241209,0.82,Y,367000,500,41 억,,36968,N,N,0,N,00,N
20250401,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-40,5,-0.97,2200775,537,4.06,4075,4100,4075,5380,2900,4140,4098.28,0.44,0,97,4300,4220,4120,4040,3940,4170,3990,42,1240,500,2560,5,1,8388207,344,-6.09,0.86,12,0.01,-673.00,4754.00,8500,20240417,-51.76,3540,20241209,15.82,5000,-18.00,20250318,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.82,Y,367000,500,41 억,,36968,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 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 0 3 0.00 83256995 19928 150.80 4075 4245 4075 5380 2900 4140 4177.89 0.44 0 517 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 347 -6.15 0.87 12 0.24 -673.00 4754.00 8500 20240417 -51.29 3540 20241209 16.95 5000 -17.20 20250318 3915 5.75 20250102 8500 -51.29 20240417 3540 16.95 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
3 20250401 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 5 2 0.12 81344270 19466 147.30 4075 4245 4075 5380 2900 4140 4178.79 0.44 0 500 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 348 -6.16 0.87 12 0.23 -673.00 4754.00 8500 20240417 -51.24 3540 20241209 17.09 5000 -17.10 20250318 3915 5.87 20250102 8500 -51.24 20240417 3540 17.09 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
4 20250401 141049 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 10 2 0.24 78766080 18847 142.62 4075 4245 4075 5380 2900 4140 4179.24 0.44 0 391 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 348 -6.17 0.87 12 0.22 -673.00 4754.00 8500 20240417 -51.18 3540 20241209 17.23 5000 -17.00 20250318 3915 6.00 20250102 8500 -51.18 20240417 3540 17.23 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
5 20250401 131050 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 10 2 0.24 73768350 17643 133.51 4075 4245 4075 5380 2900 4140 4181.17 0.44 0 354 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 348 -6.17 0.87 12 0.21 -673.00 4754.00 8500 20240417 -51.18 3540 20241209 17.23 5000 -17.00 20250318 3915 6.00 20250102 8500 -51.18 20240417 3540 17.23 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
6 20250401 121050 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 40 2 0.97 67201270 16066 121.57 4075 4245 4075 5380 2900 4140 4182.83 0.44 0 343 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 351 -6.21 0.88 12 0.19 -673.00 4754.00 8500 20240417 -50.82 3540 20241209 18.08 5000 -16.40 20250318 3915 6.77 20250102 8500 -50.82 20240417 3540 18.08 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
7 20250401 111036 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 5 2 0.12 64980630 15532 117.53 4075 4245 4075 5380 2900 4140 4183.66 0.44 0 196 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 348 -6.16 0.87 12 0.19 -673.00 4754.00 8500 20240417 -51.24 3540 20241209 17.09 5000 -17.10 20250318 3915 5.87 20250102 8500 -51.24 20240417 3540 17.09 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
8 20250401 101034 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 80 2 1.93 50424565 12091 91.49 4075 4220 4075 5380 2900 4140 4170.42 0.44 0 186 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 354 -6.27 0.89 12 0.14 -673.00 4754.00 8500 20240417 -50.35 3540 20241209 19.21 5000 -15.60 20250318 3915 7.79 20250102 8500 -50.35 20240417 3540 19.21 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N
9 20250401 091034 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -40 5 -0.97 2200775 537 4.06 4075 4100 4075 5380 2900 4140 4098.28 0.44 0 97 4300 4220 4120 4040 3940 4170 3990 42 1240 500 2560 5 1 8388207 344 -6.09 0.86 12 0.01 -673.00 4754.00 8500 20240417 -51.76 3540 20241209 15.82 5000 -18.00 20250318 3915 4.73 20250102 8500 -51.76 20240417 3540 15.82 20241209 0.82 Y 367000 500 41 억 36968 N N 0 N 00 N