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
376980/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
20250401,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,680,2,13.91,7446188844,1321992,662.54,4890,5980,4785,6350,3425,4890,5632.65,1.56,0,14250,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,543,-43.52,1.17,12,13.55,-128.00,4756.00,8150,20240321,-31.66,3980,20241115,39.95,8050,-30.81,20250123,4785,16.41,20250401,8050,-30.81,20240523,3980,39.95,20241115,5.31,Y,376980,500,48 억,,152103,N,N,110,N,00,N
20250401,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,720,2,14.72,7316155434,1298563,650.80,4890,5980,4785,6350,3425,4890,5634.04,1.56,0,11858,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,547,-43.83,1.18,12,13.31,-128.00,4756.00,8150,20240321,-31.17,3980,20241115,40.95,8050,-30.31,20250123,4785,17.24,20250401,8050,-30.31,20240523,3980,40.95,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,710,2,14.52,7156627834,1270035,636.50,4890,5980,4785,6350,3425,4890,5634.98,1.56,0,5240,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,546,-43.75,1.18,12,13.02,-128.00,4756.00,8150,20240321,-31.29,3980,20241115,40.70,8050,-30.43,20250123,4785,17.03,20250401,8050,-30.43,20240523,3980,40.70,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,740,2,15.13,6284588464,1111475,557.04,4890,5980,4785,6350,3425,4890,5654.28,1.56,0,-17569,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,549,-43.98,1.18,12,11.39,-128.00,4756.00,8150,20240321,-30.92,3980,20241115,41.46,8050,-30.06,20250123,4785,17.66,20250401,8050,-30.06,20240523,3980,41.46,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,121056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,580,2,11.86,1859844409,352194,176.51,4890,5690,4785,6350,3425,4890,5280.74,1.56,0,42196,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,534,-42.73,1.15,12,3.61,-128.00,4756.00,8150,20240321,-32.88,3980,20241115,37.44,8050,-32.05,20250123,4785,14.32,20250401,8050,-32.05,20240523,3980,37.44,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,520,2,10.63,1038099989,202716,101.59,4890,5570,4785,6350,3425,4890,5120.96,1.56,0,21726,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,10,1,9754994,528,-42.27,1.14,12,2.08,-128.00,4756.00,8150,20240321,-33.62,3980,20241115,35.93,8050,-32.80,20250123,4785,13.06,20250401,8050,-32.80,20240523,3980,35.93,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,101039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-65,5,-1.33,241600439,49417,24.77,4890,4985,4785,6350,3425,4890,4889.01,1.56,0,9506,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,5,1,9754994,471,-37.70,1.01,12,0.51,-128.00,4756.00,8150,20240321,-40.80,3980,20241115,21.23,8050,-40.06,20250123,4785,0.84,20250401,8050,-40.06,20240523,3980,21.23,20241115,5.31,Y,376980,500,48 억,,152103,N,N,0,N,00,N
20250401,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,50,2,1.02,116709155,23841,11.95,4890,4960,4885,6350,3425,4890,4895.31,1.56,0,11035,5826,5357,5111,4642,4396,5235,4520,49,1460,500,3220,5,1,9754994,482,-38.59,1.04,12,0.24,-128.00,4756.00,8150,20240321,-39.39,3980,20241115,24.12,8050,-38.63,20250123,4865,1.54,20250331,8050,-38.63,20240523,3980,24.12,20241115,5.31,Y,376980,500,48 억,,152103,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 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 5570 680 2 13.91 7446188844 1321992 662.54 4890 5980 4785 6350 3425 4890 5632.65 1.56 0 14250 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 543 -43.52 1.17 12 13.55 -128.00 4756.00 8150 20240321 -31.66 3980 20241115 39.95 8050 -30.81 20250123 4785 16.41 20250401 8050 -30.81 20240523 3980 39.95 20241115 5.31 Y 376980 500 48 억 152103 N N 110 N 00 N
3 20250401 151054 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 720 2 14.72 7316155434 1298563 650.80 4890 5980 4785 6350 3425 4890 5634.04 1.56 0 11858 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 547 -43.83 1.18 12 13.31 -128.00 4756.00 8150 20240321 -31.17 3980 20241115 40.95 8050 -30.31 20250123 4785 17.24 20250401 8050 -30.31 20240523 3980 40.95 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
4 20250401 141055 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 710 2 14.52 7156627834 1270035 636.50 4890 5980 4785 6350 3425 4890 5634.98 1.56 0 5240 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 546 -43.75 1.18 12 13.02 -128.00 4756.00 8150 20240321 -31.29 3980 20241115 40.70 8050 -30.43 20250123 4785 17.03 20250401 8050 -30.43 20240523 3980 40.70 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
5 20250401 131056 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 740 2 15.13 6284588464 1111475 557.04 4890 5980 4785 6350 3425 4890 5654.28 1.56 0 -17569 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 549 -43.98 1.18 12 11.39 -128.00 4756.00 8150 20240321 -30.92 3980 20241115 41.46 8050 -30.06 20250123 4785 17.66 20250401 8050 -30.06 20240523 3980 41.46 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
6 20250401 121056 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 580 2 11.86 1859844409 352194 176.51 4890 5690 4785 6350 3425 4890 5280.74 1.56 0 42196 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 534 -42.73 1.15 12 3.61 -128.00 4756.00 8150 20240321 -32.88 3980 20241115 37.44 8050 -32.05 20250123 4785 14.32 20250401 8050 -32.05 20240523 3980 37.44 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
7 20250401 111042 57 100.00 KOSDAQ IT 서비스 N N N N N 5410 520 2 10.63 1038099989 202716 101.59 4890 5570 4785 6350 3425 4890 5120.96 1.56 0 21726 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 10 1 9754994 528 -42.27 1.14 12 2.08 -128.00 4756.00 8150 20240321 -33.62 3980 20241115 35.93 8050 -32.80 20250123 4785 13.06 20250401 8050 -32.80 20240523 3980 35.93 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
8 20250401 101039 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 -65 5 -1.33 241600439 49417 24.77 4890 4985 4785 6350 3425 4890 4889.01 1.56 0 9506 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 5 1 9754994 471 -37.70 1.01 12 0.51 -128.00 4756.00 8150 20240321 -40.80 3980 20241115 21.23 8050 -40.06 20250123 4785 0.84 20250401 8050 -40.06 20240523 3980 21.23 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N
9 20250401 091040 57 100.00 KOSDAQ IT 서비스 N N N N N 4940 50 2 1.02 116709155 23841 11.95 4890 4960 4885 6350 3425 4890 4895.31 1.56 0 11035 5826 5357 5111 4642 4396 5235 4520 49 1460 500 3220 5 1 9754994 482 -38.59 1.04 12 0.24 -128.00 4756.00 8150 20240321 -39.39 3980 20241115 24.12 8050 -38.63 20250123 4865 1.54 20250331 8050 -38.63 20240523 3980 24.12 20241115 5.31 Y 376980 500 48 억 152103 N N 0 N 00 N