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
434480/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
20250401,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,150,2,3.98,989450331,248063,337.48,3785,4150,3770,4900,2640,3770,3988.91,2.95,0,-20919,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,483,24.20,1.32,12,2.02,162.00,2961.00,8300,20240403,-52.77,2780,20241209,41.01,6140,-36.16,20250206,3285,19.33,20250102,8300,-52.77,20240403,2780,41.01,20241209,4.03,Y,434480,100,12 억,,362762,N,N,414,N,00,N
20250401,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,130,2,3.45,933440871,233734,317.99,3785,4150,3770,4900,2640,3770,3993.60,2.95,0,-23806,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,480,24.07,1.32,12,1.90,162.00,2961.00,8300,20240403,-53.01,2780,20241209,40.29,6140,-36.48,20250206,3285,18.72,20250102,8300,-53.01,20240403,2780,40.29,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,120,2,3.18,155511025,40363,54.91,3785,3925,3770,4900,2640,3770,3852.81,2.95,0,10837,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,479,24.01,1.31,12,0.33,162.00,2961.00,8300,20240403,-53.13,2780,20241209,39.93,6140,-36.64,20250206,3285,18.42,20250102,8300,-53.13,20240403,2780,39.93,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,100,2,2.65,129504935,33645,45.77,3785,3925,3770,4900,2640,3770,3849.16,2.95,0,6752,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,476,23.89,1.31,12,0.27,162.00,2961.00,8300,20240403,-53.37,2780,20241209,39.21,6140,-36.97,20250206,3285,17.81,20250102,8300,-53.37,20240403,2780,39.21,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,130,2,3.45,118621795,30835,41.95,3785,3925,3770,4900,2640,3770,3846.99,2.95,0,6275,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,480,24.07,1.32,12,0.25,162.00,2961.00,8300,20240403,-53.01,2780,20241209,40.29,6140,-36.48,20250206,3285,18.72,20250102,8300,-53.01,20240403,2780,40.29,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,115,2,3.05,90950175,23724,32.28,3785,3925,3770,4900,2640,3770,3833.68,2.95,0,3495,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,478,23.98,1.31,12,0.19,162.00,2961.00,8300,20240403,-53.19,2780,20241209,39.75,6140,-36.73,20250206,3285,18.26,20250102,8300,-53.19,20240403,2780,39.75,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,30,2,0.80,68759930,17948,24.42,3785,3925,3770,4900,2640,3770,3831.06,2.95,0,1559,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,468,23.46,1.28,12,0.15,162.00,2961.00,8300,20240403,-54.22,2780,20241209,36.69,6140,-38.11,20250206,3285,15.68,20250102,8300,-54.22,20240403,2780,36.69,20241209,4.03,Y,434480,100,12 억,,362762,N,N,0,N,00,N
20250401,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,120,2,3.18,11507030,2993,4.07,3785,3925,3785,4900,2640,3770,3844.65,2.95,0,1772,4053,3911,3828,3686,3603,3870,3645,12,1130,100,2330,5,1,12310300,479,24.01,1.31,12,0.02,162.00,2961.00,8300,20240403,-53.13,2780,20241209,39.93,6140,-36.64,20250206,3285,18.42,20250102,8300,-53.13,20240403,2780,39.93,20241209,4.03,Y,434480,100,12 억,,362762,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 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 150 2 3.98 989450331 248063 337.48 3785 4150 3770 4900 2640 3770 3988.91 2.95 0 -20919 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 483 24.20 1.32 12 2.02 162.00 2961.00 8300 20240403 -52.77 2780 20241209 41.01 6140 -36.16 20250206 3285 19.33 20250102 8300 -52.77 20240403 2780 41.01 20241209 4.03 Y 434480 100 12 억 362762 N N 414 N 00 N
3 20250401 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 130 2 3.45 933440871 233734 317.99 3785 4150 3770 4900 2640 3770 3993.60 2.95 0 -23806 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 480 24.07 1.32 12 1.90 162.00 2961.00 8300 20240403 -53.01 2780 20241209 40.29 6140 -36.48 20250206 3285 18.72 20250102 8300 -53.01 20240403 2780 40.29 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
4 20250401 141124 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 120 2 3.18 155511025 40363 54.91 3785 3925 3770 4900 2640 3770 3852.81 2.95 0 10837 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 479 24.01 1.31 12 0.33 162.00 2961.00 8300 20240403 -53.13 2780 20241209 39.93 6140 -36.64 20250206 3285 18.42 20250102 8300 -53.13 20240403 2780 39.93 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
5 20250401 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 3870 100 2 2.65 129504935 33645 45.77 3785 3925 3770 4900 2640 3770 3849.16 2.95 0 6752 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 476 23.89 1.31 12 0.27 162.00 2961.00 8300 20240403 -53.37 2780 20241209 39.21 6140 -36.97 20250206 3285 17.81 20250102 8300 -53.37 20240403 2780 39.21 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
6 20250401 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 130 2 3.45 118621795 30835 41.95 3785 3925 3770 4900 2640 3770 3846.99 2.95 0 6275 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 480 24.07 1.32 12 0.25 162.00 2961.00 8300 20240403 -53.01 2780 20241209 40.29 6140 -36.48 20250206 3285 18.72 20250102 8300 -53.01 20240403 2780 40.29 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
7 20250401 111111 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 115 2 3.05 90950175 23724 32.28 3785 3925 3770 4900 2640 3770 3833.68 2.95 0 3495 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 478 23.98 1.31 12 0.19 162.00 2961.00 8300 20240403 -53.19 2780 20241209 39.75 6140 -36.73 20250206 3285 18.26 20250102 8300 -53.19 20240403 2780 39.75 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
8 20250401 101108 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 30 2 0.80 68759930 17948 24.42 3785 3925 3770 4900 2640 3770 3831.06 2.95 0 1559 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 468 23.46 1.28 12 0.15 162.00 2961.00 8300 20240403 -54.22 2780 20241209 36.69 6140 -38.11 20250206 3285 15.68 20250102 8300 -54.22 20240403 2780 36.69 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N
9 20250401 091109 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 120 2 3.18 11507030 2993 4.07 3785 3925 3785 4900 2640 3770 3844.65 2.95 0 1772 4053 3911 3828 3686 3603 3870 3645 12 1130 100 2330 5 1 12310300 479 24.01 1.31 12 0.02 162.00 2961.00 8300 20240403 -53.13 2780 20241209 39.93 6140 -36.64 20250206 3285 18.42 20250102 8300 -53.13 20240403 2780 39.93 20241209 4.03 Y 434480 100 12 억 362762 N N 0 N 00 N