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
440320/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
20250401,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,900,2,13.43,3902146600,534558,297.04,6650,7680,6650,8710,4690,6700,7299.13,0.76,0,69948,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,745,55.47,1.81,12,5.45,137.00,4204.00,9490,20250307,-19.92,3780,20240909,101.06,9490,-19.92,20250307,6070,25.21,20250102,9490,-19.92,20250307,3780,101.06,20240909,4.60,Y,440320,100,9 억,,75005,N,N,3712,N,00,N
20250401,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,880,2,13.13,3808485700,522214,290.18,6650,7680,6650,8710,4690,6700,7293.78,0.76,0,68762,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,743,55.33,1.80,12,5.33,137.00,4204.00,9490,20250307,-20.13,3780,20240909,100.53,9490,-20.13,20250307,6070,24.88,20250102,9490,-20.13,20250307,3780,100.53,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,830,2,12.39,3579281190,491781,273.27,6650,7680,6650,8710,4690,6700,7279.05,0.76,0,68927,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,738,54.96,1.79,12,5.02,137.00,4204.00,9490,20250307,-20.65,3780,20240909,99.21,9490,-20.65,20250307,6070,24.05,20250102,9490,-20.65,20250307,3780,99.21,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,710,2,10.60,3383108915,465614,258.73,6650,7680,6650,8710,4690,6700,7266.78,0.76,0,68087,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,727,54.09,1.76,12,4.75,137.00,4204.00,9490,20250307,-21.92,3780,20240909,96.03,9490,-21.92,20250307,6070,22.08,20250102,9490,-21.92,20250307,3780,96.03,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,650,2,9.70,3026906795,417615,232.06,6650,7680,6650,8710,4690,6700,7249.02,0.76,0,74343,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,721,53.65,1.75,12,4.26,137.00,4204.00,9490,20250307,-22.55,3780,20240909,94.44,9490,-22.55,20250307,6070,21.09,20250102,9490,-22.55,20250307,3780,94.44,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,630,2,9.40,1420088470,200933,111.65,6650,7470,6650,8710,4690,6700,7068.79,0.76,0,33958,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,719,53.50,1.74,12,2.05,137.00,4204.00,9490,20250307,-22.76,3780,20240909,93.92,9490,-22.76,20250307,6070,20.76,20250102,9490,-22.76,20250307,3780,93.92,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,10,2,0.15,271580210,40373,22.43,6650,6830,6650,8710,4690,6700,6727.26,0.76,0,2965,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,658,48.98,1.60,12,0.41,137.00,4204.00,9490,20250307,-29.29,3780,20240909,77.51,9490,-29.29,20250307,6070,10.54,20250102,9490,-29.29,20250307,3780,77.51,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,N,00,N
20250401,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,130,2,1.94,97214380,14462,8.04,6650,6830,6650,8710,4690,6700,6723.21,0.76,0,6492,7586,7142,6816,6372,6046,6980,6210,10,2010,100,4550,10,1,9805000,670,49.85,1.62,12,0.15,137.00,4204.00,9490,20250307,-28.03,3780,20240909,80.69,9490,-28.03,20250307,6070,12.52,20250102,9490,-28.03,20250307,3780,80.69,20240909,4.60,Y,440320,100,9 억,,75005,N,N,1150,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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 900 2 13.43 3902146600 534558 297.04 6650 7680 6650 8710 4690 6700 7299.13 0.76 0 69948 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 745 55.47 1.81 12 5.45 137.00 4204.00 9490 20250307 -19.92 3780 20240909 101.06 9490 -19.92 20250307 6070 25.21 20250102 9490 -19.92 20250307 3780 101.06 20240909 4.60 Y 440320 100 9 억 75005 N N 3712 N 00 N
3 20250401 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 880 2 13.13 3808485700 522214 290.18 6650 7680 6650 8710 4690 6700 7293.78 0.76 0 68762 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 743 55.33 1.80 12 5.33 137.00 4204.00 9490 20250307 -20.13 3780 20240909 100.53 9490 -20.13 20250307 6070 24.88 20250102 9490 -20.13 20250307 3780 100.53 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
4 20250401 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 830 2 12.39 3579281190 491781 273.27 6650 7680 6650 8710 4690 6700 7279.05 0.76 0 68927 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 738 54.96 1.79 12 5.02 137.00 4204.00 9490 20250307 -20.65 3780 20240909 99.21 9490 -20.65 20250307 6070 24.05 20250102 9490 -20.65 20250307 3780 99.21 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
5 20250401 131129 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 710 2 10.60 3383108915 465614 258.73 6650 7680 6650 8710 4690 6700 7266.78 0.76 0 68087 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 727 54.09 1.76 12 4.75 137.00 4204.00 9490 20250307 -21.92 3780 20240909 96.03 9490 -21.92 20250307 6070 22.08 20250102 9490 -21.92 20250307 3780 96.03 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
6 20250401 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 650 2 9.70 3026906795 417615 232.06 6650 7680 6650 8710 4690 6700 7249.02 0.76 0 74343 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 721 53.65 1.75 12 4.26 137.00 4204.00 9490 20250307 -22.55 3780 20240909 94.44 9490 -22.55 20250307 6070 21.09 20250102 9490 -22.55 20250307 3780 94.44 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
7 20250401 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 630 2 9.40 1420088470 200933 111.65 6650 7470 6650 8710 4690 6700 7068.79 0.76 0 33958 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 719 53.50 1.74 12 2.05 137.00 4204.00 9490 20250307 -22.76 3780 20240909 93.92 9490 -22.76 20250307 6070 20.76 20250102 9490 -22.76 20250307 3780 93.92 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
8 20250401 101112 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 10 2 0.15 271580210 40373 22.43 6650 6830 6650 8710 4690 6700 6727.26 0.76 0 2965 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 658 48.98 1.60 12 0.41 137.00 4204.00 9490 20250307 -29.29 3780 20240909 77.51 9490 -29.29 20250307 6070 10.54 20250102 9490 -29.29 20250307 3780 77.51 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N
9 20250401 091113 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 130 2 1.94 97214380 14462 8.04 6650 6830 6650 8710 4690 6700 6723.21 0.76 0 6492 7586 7142 6816 6372 6046 6980 6210 10 2010 100 4550 10 1 9805000 670 49.85 1.62 12 0.15 137.00 4204.00 9490 20250307 -28.03 3780 20240909 80.69 9490 -28.03 20250307 6070 12.52 20250102 9490 -28.03 20250307 3780 80.69 20240909 4.60 Y 440320 100 9 억 75005 N N 1150 N 00 N