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
450520/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
20250401,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,200,2,5.41,812518429,210549,138.65,3670,4035,3670,4810,2590,3700,3859.05,1.69,0,32877,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,573,-29.32,1.30,12,1.43,-133.00,2992.00,8125,20240612,-52.00,2735,20241121,42.60,6220,-37.30,20250206,3415,14.20,20250115,24350,-83.98,20240612,2735,42.60,20241121,5.29,Y,450520,500,73 억,,248776,N,N,812,N,00,N
20250401,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,165,2,4.46,793993794,205749,135.49,3670,4035,3670,4810,2590,3700,3859.04,1.69,0,31442,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,568,-29.06,1.29,12,1.40,-133.00,2992.00,8125,20240612,-52.43,2735,20241121,41.32,6220,-37.86,20250206,3415,13.18,20250115,24350,-84.13,20240612,2735,41.32,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,195,2,5.27,723841054,187523,123.49,3670,4035,3670,4810,2590,3700,3860.01,1.69,0,24255,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,573,-29.29,1.30,12,1.28,-133.00,2992.00,8125,20240612,-52.06,2735,20241121,42.41,6220,-37.38,20250206,3415,14.06,20250115,24350,-84.00,20240612,2735,42.41,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,200,2,5.41,706525764,183067,120.55,3670,4035,3670,4810,2590,3700,3859.38,1.69,0,22130,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,573,-29.32,1.30,12,1.24,-133.00,2992.00,8125,20240612,-52.00,2735,20241121,42.60,6220,-37.30,20250206,3415,14.20,20250115,24350,-83.98,20240612,2735,42.60,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,165,2,4.46,645180409,167326,110.19,3670,4035,3670,4810,2590,3700,3855.83,1.69,0,11426,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,568,-29.06,1.29,12,1.14,-133.00,2992.00,8125,20240612,-52.43,2735,20241121,41.32,6220,-37.86,20250206,3415,13.18,20250115,24350,-84.13,20240612,2735,41.32,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,180,2,4.86,565248534,146908,96.74,3670,4035,3670,4810,2590,3700,3847.64,1.69,0,7852,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,571,-29.17,1.30,12,1.00,-133.00,2992.00,8125,20240612,-52.25,2735,20241121,41.86,6220,-37.62,20250206,3415,13.62,20250115,24350,-84.07,20240612,2735,41.86,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,70,2,1.89,135516624,36282,23.89,3670,3800,3670,4810,2590,3700,3735.09,1.69,0,14920,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,554,-28.35,1.26,12,0.25,-133.00,2992.00,8125,20240612,-53.60,2735,20241121,37.84,6220,-39.39,20250206,3415,10.40,20250115,24350,-84.52,20240612,2735,37.84,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,N,00,N
20250401,091122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,55,2,1.49,95947579,25739,16.95,3670,3800,3670,4810,2590,3700,3727.71,1.69,0,10177,4066,3882,3766,3582,3466,3825,3525,74,1110,500,2290,5,1,14704578,552,-28.23,1.26,12,0.18,-133.00,2992.00,8125,20240612,-53.78,2735,20241121,37.29,6220,-39.63,20250206,3415,9.96,20250115,24350,-84.58,20240612,2735,37.29,20241121,5.29,Y,450520,500,73 억,,248776,N,N,2450,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 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 200 2 5.41 812518429 210549 138.65 3670 4035 3670 4810 2590 3700 3859.05 1.69 0 32877 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 573 -29.32 1.30 12 1.43 -133.00 2992.00 8125 20240612 -52.00 2735 20241121 42.60 6220 -37.30 20250206 3415 14.20 20250115 24350 -83.98 20240612 2735 42.60 20241121 5.29 Y 450520 500 73 억 248776 N N 812 N 00 N
3 20250401 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 3865 165 2 4.46 793993794 205749 135.49 3670 4035 3670 4810 2590 3700 3859.04 1.69 0 31442 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 568 -29.06 1.29 12 1.40 -133.00 2992.00 8125 20240612 -52.43 2735 20241121 41.32 6220 -37.86 20250206 3415 13.18 20250115 24350 -84.13 20240612 2735 41.32 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
4 20250401 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 3895 195 2 5.27 723841054 187523 123.49 3670 4035 3670 4810 2590 3700 3860.01 1.69 0 24255 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 573 -29.29 1.30 12 1.28 -133.00 2992.00 8125 20240612 -52.06 2735 20241121 42.41 6220 -37.38 20250206 3415 14.06 20250115 24350 -84.00 20240612 2735 42.41 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
5 20250401 131139 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 200 2 5.41 706525764 183067 120.55 3670 4035 3670 4810 2590 3700 3859.38 1.69 0 22130 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 573 -29.32 1.30 12 1.24 -133.00 2992.00 8125 20240612 -52.00 2735 20241121 42.60 6220 -37.30 20250206 3415 14.20 20250115 24350 -83.98 20240612 2735 42.60 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
6 20250401 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 3865 165 2 4.46 645180409 167326 110.19 3670 4035 3670 4810 2590 3700 3855.83 1.69 0 11426 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 568 -29.06 1.29 12 1.14 -133.00 2992.00 8125 20240612 -52.43 2735 20241121 41.32 6220 -37.86 20250206 3415 13.18 20250115 24350 -84.13 20240612 2735 41.32 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
7 20250401 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 3880 180 2 4.86 565248534 146908 96.74 3670 4035 3670 4810 2590 3700 3847.64 1.69 0 7852 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 571 -29.17 1.30 12 1.00 -133.00 2992.00 8125 20240612 -52.25 2735 20241121 41.86 6220 -37.62 20250206 3415 13.62 20250115 24350 -84.07 20240612 2735 41.86 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
8 20250401 101121 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 70 2 1.89 135516624 36282 23.89 3670 3800 3670 4810 2590 3700 3735.09 1.69 0 14920 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 554 -28.35 1.26 12 0.25 -133.00 2992.00 8125 20240612 -53.60 2735 20241121 37.84 6220 -39.39 20250206 3415 10.40 20250115 24350 -84.52 20240612 2735 37.84 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N
9 20250401 091122 57 100.00 KOSDAQ IT 서비스 N N N N N 3755 55 2 1.49 95947579 25739 16.95 3670 3800 3670 4810 2590 3700 3727.71 1.69 0 10177 4066 3882 3766 3582 3466 3825 3525 74 1110 500 2290 5 1 14704578 552 -28.23 1.26 12 0.18 -133.00 2992.00 8125 20240612 -53.78 2735 20241121 37.29 6220 -39.63 20250206 3415 9.96 20250115 24350 -84.58 20240612 2735 37.29 20241121 5.29 Y 450520 500 73 억 248776 N N 2450 N 00 N