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
424760/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
20250401,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,68,2,8.66,76547155,93650,276.25,789,863,789,1020,550,785,817.37,0.61,0,67,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,168,-13.98,0.68,12,0.48,-61.00,1256.00,2065,20240514,-58.69,673,20241209,26.75,1150,-25.83,20250124,770,10.78,20250319,2065,-58.69,20240514,673,26.75,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,60,2,7.64,71638966,87856,259.15,789,863,789,1020,550,785,815.41,0.61,0,-140,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,166,-13.85,0.67,12,0.45,-61.00,1256.00,2065,20240514,-59.08,673,20241209,25.56,1150,-26.52,20250124,770,9.74,20250319,2065,-59.08,20240514,673,25.56,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,36,2,4.59,52896410,65737,193.91,789,843,789,1020,550,785,804.67,0.61,0,265,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,161,-13.46,0.65,12,0.33,-61.00,1256.00,2065,20240514,-60.24,673,20241209,21.99,1150,-28.61,20250124,770,6.62,20250319,2065,-60.24,20240514,673,21.99,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,33,2,4.20,41398761,51729,152.59,789,843,789,1020,550,785,800.30,0.61,0,266,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,161,-13.41,0.65,12,0.26,-61.00,1256.00,2065,20240514,-60.39,673,20241209,21.55,1150,-28.87,20250124,770,6.23,20250319,2065,-60.39,20240514,673,21.55,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,18,2,2.29,25776758,32380,95.51,789,843,789,1020,550,785,796.07,0.61,0,-77,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,158,-13.16,0.64,12,0.16,-61.00,1256.00,2065,20240514,-61.11,673,20241209,19.32,1150,-30.17,20250124,770,4.29,20250319,2065,-61.11,20240514,673,19.32,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,24,2,3.06,21557882,27131,80.03,789,843,789,1020,550,785,794.58,0.61,0,1085,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,159,-13.26,0.64,12,0.14,-61.00,1256.00,2065,20240514,-60.82,673,20241209,20.21,1150,-29.65,20250124,770,5.06,20250319,2065,-60.82,20240514,673,20.21,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,6,2,0.76,16745576,21063,62.13,789,843,789,1020,550,785,795.02,0.61,0,783,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,156,-12.97,0.63,12,0.11,-61.00,1256.00,2065,20240514,-61.69,673,20241209,17.53,1150,-31.22,20250124,770,2.73,20250319,2065,-61.69,20240514,673,17.53,20241209,0.34,Y,424760,100,19 억,,120937,N,N,0,N,00,N
20250401,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,31,2,3.95,12281971,15458,45.60,789,843,789,1020,550,785,794.54,0.61,0,750,829,807,794,772,759,800,765,20,235,100,480,1,1,19665002,160,-13.38,0.65,12,0.08,-61.00,1256.00,2065,20240514,-60.48,673,20241209,21.25,1150,-29.04,20250124,770,5.97,20250319,2065,-60.48,20240514,673,21.25,20241209,0.34,Y,424760,100,19 억,,120937,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 853 68 2 8.66 76547155 93650 276.25 789 863 789 1020 550 785 817.37 0.61 0 67 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 168 -13.98 0.68 12 0.48 -61.00 1256.00 2065 20240514 -58.69 673 20241209 26.75 1150 -25.83 20250124 770 10.78 20250319 2065 -58.69 20240514 673 26.75 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
3 20250401 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 845 60 2 7.64 71638966 87856 259.15 789 863 789 1020 550 785 815.41 0.61 0 -140 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 166 -13.85 0.67 12 0.45 -61.00 1256.00 2065 20240514 -59.08 673 20241209 25.56 1150 -26.52 20250124 770 9.74 20250319 2065 -59.08 20240514 673 25.56 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
4 20250401 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 821 36 2 4.59 52896410 65737 193.91 789 843 789 1020 550 785 804.67 0.61 0 265 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 161 -13.46 0.65 12 0.33 -61.00 1256.00 2065 20240514 -60.24 673 20241209 21.99 1150 -28.61 20250124 770 6.62 20250319 2065 -60.24 20240514 673 21.99 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
5 20250401 131122 57 100.00 KOSDAQ IT 서비스 N N N N N 818 33 2 4.20 41398761 51729 152.59 789 843 789 1020 550 785 800.30 0.61 0 266 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 161 -13.41 0.65 12 0.26 -61.00 1256.00 2065 20240514 -60.39 673 20241209 21.55 1150 -28.87 20250124 770 6.23 20250319 2065 -60.39 20240514 673 21.55 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
6 20250401 121122 57 100.00 KOSDAQ IT 서비스 N N N N N 803 18 2 2.29 25776758 32380 95.51 789 843 789 1020 550 785 796.07 0.61 0 -77 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 158 -13.16 0.64 12 0.16 -61.00 1256.00 2065 20240514 -61.11 673 20241209 19.32 1150 -30.17 20250124 770 4.29 20250319 2065 -61.11 20240514 673 19.32 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
7 20250401 111107 57 100.00 KOSDAQ IT 서비스 N N N N N 809 24 2 3.06 21557882 27131 80.03 789 843 789 1020 550 785 794.58 0.61 0 1085 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 159 -13.26 0.64 12 0.14 -61.00 1256.00 2065 20240514 -60.82 673 20241209 20.21 1150 -29.65 20250124 770 5.06 20250319 2065 -60.82 20240514 673 20.21 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
8 20250401 101104 57 100.00 KOSDAQ IT 서비스 N N N N N 791 6 2 0.76 16745576 21063 62.13 789 843 789 1020 550 785 795.02 0.61 0 783 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 156 -12.97 0.63 12 0.11 -61.00 1256.00 2065 20240514 -61.69 673 20241209 17.53 1150 -31.22 20250124 770 2.73 20250319 2065 -61.69 20240514 673 17.53 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N
9 20250401 091105 57 100.00 KOSDAQ IT 서비스 N N N N N 816 31 2 3.95 12281971 15458 45.60 789 843 789 1020 550 785 794.54 0.61 0 750 829 807 794 772 759 800 765 20 235 100 480 1 1 19665002 160 -13.38 0.65 12 0.08 -61.00 1256.00 2065 20240514 -60.48 673 20241209 21.25 1150 -29.04 20250124 770 5.97 20250319 2065 -60.48 20240514 673 21.25 20241209 0.34 Y 424760 100 19 억 120937 N N 0 N 00 N