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
417860/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
20250401,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,120,2,1.51,51059485,6272,146.41,8390,8390,8010,10340,5580,7960,8141.63,1.22,0,188,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,358,-10.13,3.58,12,0.14,-798.00,2256.00,18900,20240802,-57.25,7610,20241209,6.18,11070,-27.01,20250205,7960,1.51,20250331,18900,-57.25,20240802,7610,6.18,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,160,2,2.01,49451525,6073,141.76,8390,8390,8010,10340,5580,7960,8142.85,1.22,0,259,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,360,-10.18,3.60,12,0.14,-798.00,2256.00,18900,20240802,-57.04,7610,20241209,6.70,11070,-26.65,20250205,7960,2.01,20250331,18900,-57.04,20240802,7610,6.70,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,100,2,1.26,44785945,5497,128.31,8390,8390,8010,10340,5580,7960,8147.34,1.22,0,260,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,357,-10.10,3.57,12,0.12,-798.00,2256.00,18900,20240802,-57.35,7610,20241209,5.91,11070,-27.19,20250205,7960,1.26,20250331,18900,-57.35,20240802,7610,5.91,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,140,2,1.76,36248705,4441,103.66,8390,8390,8010,10340,5580,7960,8162.28,1.22,0,-7,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,359,-10.15,3.59,12,0.10,-798.00,2256.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,7960,1.76,20250331,18900,-57.14,20240802,7610,6.44,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,170,2,2.14,26537030,3245,75.75,8390,8390,8010,10340,5580,7960,8177.82,1.22,0,17,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,360,-10.19,3.60,12,0.07,-798.00,2256.00,18900,20240802,-56.98,7610,20241209,6.83,11070,-26.56,20250205,7960,2.14,20250331,18900,-56.98,20240802,7610,6.83,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,210,2,2.64,12384970,1508,35.20,8390,8390,8010,10340,5580,7960,8212.84,1.22,0,12,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,362,-10.24,3.62,12,0.03,-798.00,2256.00,18900,20240802,-56.77,7610,20241209,7.36,11070,-26.20,20250205,7960,2.64,20250331,18900,-56.77,20240802,7610,7.36,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,230,2,2.89,6755730,819,19.12,8390,8390,8010,10340,5580,7960,8248.75,1.22,0,-51,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,363,-10.26,3.63,12,0.02,-798.00,2256.00,18900,20240802,-56.67,7610,20241209,7.62,11070,-26.02,20250205,7960,2.89,20250331,18900,-56.67,20240802,7610,7.62,20241209,0.03,Y,417860,500,22 억,,54119,N,N,0,N,00,N
20250401,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,170,2,2.14,3246690,390,9.10,8390,8390,8010,10340,5580,7960,8324.85,1.22,0,-31,8280,8120,8040,7880,7800,8080,7840,22,2380,500,5090,10,1,4430614,360,-10.19,3.60,12,0.01,-798.00,2256.00,18900,20240802,-56.98,7610,20241209,6.83,11070,-26.56,20250205,7960,2.14,20250331,18900,-56.98,20240802,7610,6.83,20241209,0.03,Y,417860,500,22 억,,54119,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 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 120 2 1.51 51059485 6272 146.41 8390 8390 8010 10340 5580 7960 8141.63 1.22 0 188 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 358 -10.13 3.58 12 0.14 -798.00 2256.00 18900 20240802 -57.25 7610 20241209 6.18 11070 -27.01 20250205 7960 1.51 20250331 18900 -57.25 20240802 7610 6.18 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
3 20250401 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 160 2 2.01 49451525 6073 141.76 8390 8390 8010 10340 5580 7960 8142.85 1.22 0 259 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 360 -10.18 3.60 12 0.14 -798.00 2256.00 18900 20240802 -57.04 7610 20241209 6.70 11070 -26.65 20250205 7960 2.01 20250331 18900 -57.04 20240802 7610 6.70 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
4 20250401 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 100 2 1.26 44785945 5497 128.31 8390 8390 8010 10340 5580 7960 8147.34 1.22 0 260 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 357 -10.10 3.57 12 0.12 -798.00 2256.00 18900 20240802 -57.35 7610 20241209 5.91 11070 -27.19 20250205 7960 1.26 20250331 18900 -57.35 20240802 7610 5.91 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
5 20250401 131118 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 140 2 1.76 36248705 4441 103.66 8390 8390 8010 10340 5580 7960 8162.28 1.22 0 -7 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 359 -10.15 3.59 12 0.10 -798.00 2256.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 7960 1.76 20250331 18900 -57.14 20240802 7610 6.44 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
6 20250401 121118 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 170 2 2.14 26537030 3245 75.75 8390 8390 8010 10340 5580 7960 8177.82 1.22 0 17 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 360 -10.19 3.60 12 0.07 -798.00 2256.00 18900 20240802 -56.98 7610 20241209 6.83 11070 -26.56 20250205 7960 2.14 20250331 18900 -56.98 20240802 7610 6.83 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
7 20250401 111104 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 210 2 2.64 12384970 1508 35.20 8390 8390 8010 10340 5580 7960 8212.84 1.22 0 12 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 362 -10.24 3.62 12 0.03 -798.00 2256.00 18900 20240802 -56.77 7610 20241209 7.36 11070 -26.20 20250205 7960 2.64 20250331 18900 -56.77 20240802 7610 7.36 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
8 20250401 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 230 2 2.89 6755730 819 19.12 8390 8390 8010 10340 5580 7960 8248.75 1.22 0 -51 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 363 -10.26 3.63 12 0.02 -798.00 2256.00 18900 20240802 -56.67 7610 20241209 7.62 11070 -26.02 20250205 7960 2.89 20250331 18900 -56.67 20240802 7610 7.62 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N
9 20250401 091102 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 170 2 2.14 3246690 390 9.10 8390 8390 8010 10340 5580 7960 8324.85 1.22 0 -31 8280 8120 8040 7880 7800 8080 7840 22 2380 500 5090 10 1 4430614 360 -10.19 3.60 12 0.01 -798.00 2256.00 18900 20240802 -56.98 7610 20241209 6.83 11070 -26.56 20250205 7960 2.14 20250331 18900 -56.98 20240802 7610 6.83 20241209 0.03 Y 417860 500 22 억 54119 N N 0 N 00 N