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
466100/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
20250401,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19790,230,2,1.18,49724916620,2467935,47.86,20800,20950,19720,25400,13700,19560,20148.60,1.70,0,-224595,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4878,-63.23,8.11,12,10.01,-313.00,2440.00,24250,20250312,-18.39,5660,20241209,249.65,24250,-18.39,20250312,9780,102.35,20250102,24250,-18.39,20250312,5660,249.65,20241209,1.81,Y,466100,500,123 억,,419921,N,N,16006,N,00,N
20250401,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19820,260,2,1.33,48283612365,2395181,46.45,20800,20950,19720,25400,13700,19560,20158.80,1.70,0,-225532,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4886,-63.32,8.12,12,9.72,-313.00,2440.00,24250,20250312,-18.27,5660,20241209,250.18,24250,-18.27,20250312,9780,102.66,20250102,24250,-18.27,20250312,5660,250.18,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19840,280,2,1.43,46074804520,2284005,44.29,20800,20950,19720,25400,13700,19560,20172.97,1.70,0,-231677,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4891,-63.39,8.13,12,9.27,-313.00,2440.00,24250,20250312,-18.19,5660,20241209,250.53,24250,-18.19,20250312,9780,102.86,20250102,24250,-18.19,20250312,5660,250.53,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19900,340,2,1.74,43576038570,2158331,41.86,20800,20950,19720,25400,13700,19560,20189.87,1.70,0,-231604,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4906,-63.58,8.16,12,8.76,-313.00,2440.00,24250,20250312,-17.94,5660,20241209,251.59,24250,-17.94,20250312,9780,103.48,20250102,24250,-17.94,20250312,5660,251.59,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19980,420,2,2.15,41596486660,2059156,39.93,20800,20950,19720,25400,13700,19560,20200.93,1.70,0,-213391,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4925,-63.83,8.19,12,8.35,-313.00,2440.00,24250,20250312,-17.61,5660,20241209,253.00,24250,-17.61,20250312,9780,104.29,20250102,24250,-17.61,20250312,5660,253.00,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20050,490,2,2.51,38152303670,1886447,36.58,20800,20950,19720,25400,13700,19560,20224.64,1.70,0,-199922,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,50,1,24651339,4943,-64.06,8.22,12,7.65,-313.00,2440.00,24250,20250312,-17.32,5660,20241209,254.24,24250,-17.32,20250312,9780,105.01,20250102,24250,-17.32,20250312,5660,254.24,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,101139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19950,390,2,1.99,31672757485,1563757,30.33,20800,20950,19720,25400,13700,19560,20254.54,1.70,0,-225772,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,10,1,24651339,4918,-63.74,8.18,12,6.34,-313.00,2440.00,24250,20250312,-17.73,5660,20241209,252.47,24250,-17.73,20250312,9780,103.99,20250102,24250,-17.73,20250312,5660,252.47,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,N,00,N
20250401,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20150,590,2,3.02,16862530810,822466,15.95,20800,20950,20050,25400,13700,19560,20503.09,1.70,0,-166992,20913,20236,19183,18506,17453,20575,18845,123,5840,500,12120,50,1,24651339,4967,-64.38,8.26,12,3.34,-313.00,2440.00,24250,20250312,-16.91,5660,20241209,256.01,24250,-16.91,20250312,9780,106.03,20250102,24250,-16.91,20250312,5660,256.01,20241209,1.81,Y,466100,500,123 억,,419921,N,N,142587,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 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 19790 230 2 1.18 49724916620 2467935 47.86 20800 20950 19720 25400 13700 19560 20148.60 1.70 0 -224595 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4878 -63.23 8.11 12 10.01 -313.00 2440.00 24250 20250312 -18.39 5660 20241209 249.65 24250 -18.39 20250312 9780 102.35 20250102 24250 -18.39 20250312 5660 249.65 20241209 1.81 Y 466100 500 123 억 419921 N N 16006 N 00 N
3 20250401 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 19820 260 2 1.33 48283612365 2395181 46.45 20800 20950 19720 25400 13700 19560 20158.80 1.70 0 -225532 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4886 -63.32 8.12 12 9.72 -313.00 2440.00 24250 20250312 -18.27 5660 20241209 250.18 24250 -18.27 20250312 9780 102.66 20250102 24250 -18.27 20250312 5660 250.18 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
4 20250401 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 19840 280 2 1.43 46074804520 2284005 44.29 20800 20950 19720 25400 13700 19560 20172.97 1.70 0 -231677 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4891 -63.39 8.13 12 9.27 -313.00 2440.00 24250 20250312 -18.19 5660 20241209 250.53 24250 -18.19 20250312 9780 102.86 20250102 24250 -18.19 20250312 5660 250.53 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
5 20250401 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 19900 340 2 1.74 43576038570 2158331 41.86 20800 20950 19720 25400 13700 19560 20189.87 1.70 0 -231604 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4906 -63.58 8.16 12 8.76 -313.00 2440.00 24250 20250312 -17.94 5660 20241209 251.59 24250 -17.94 20250312 9780 103.48 20250102 24250 -17.94 20250312 5660 251.59 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
6 20250401 121158 57 100.00 KOSDAQ IT 서비스 N N N N N 19980 420 2 2.15 41596486660 2059156 39.93 20800 20950 19720 25400 13700 19560 20200.93 1.70 0 -213391 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4925 -63.83 8.19 12 8.35 -313.00 2440.00 24250 20250312 -17.61 5660 20241209 253.00 24250 -17.61 20250312 9780 104.29 20250102 24250 -17.61 20250312 5660 253.00 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
7 20250401 111142 57 100.00 KOSDAQ IT 서비스 N N N N N 20050 490 2 2.51 38152303670 1886447 36.58 20800 20950 19720 25400 13700 19560 20224.64 1.70 0 -199922 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 50 1 24651339 4943 -64.06 8.22 12 7.65 -313.00 2440.00 24250 20250312 -17.32 5660 20241209 254.24 24250 -17.32 20250312 9780 105.01 20250102 24250 -17.32 20250312 5660 254.24 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
8 20250401 101139 57 100.00 KOSDAQ IT 서비스 N N N N N 19950 390 2 1.99 31672757485 1563757 30.33 20800 20950 19720 25400 13700 19560 20254.54 1.70 0 -225772 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 10 1 24651339 4918 -63.74 8.18 12 6.34 -313.00 2440.00 24250 20250312 -17.73 5660 20241209 252.47 24250 -17.73 20250312 9780 103.99 20250102 24250 -17.73 20250312 5660 252.47 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N
9 20250401 091140 57 100.00 KOSDAQ IT 서비스 N N N N N 20150 590 2 3.02 16862530810 822466 15.95 20800 20950 20050 25400 13700 19560 20503.09 1.70 0 -166992 20913 20236 19183 18506 17453 20575 18845 123 5840 500 12120 50 1 24651339 4967 -64.38 8.26 12 3.34 -313.00 2440.00 24250 20250312 -16.91 5660 20241209 256.01 24250 -16.91 20250312 9780 106.03 20250102 24250 -16.91 20250312 5660 256.01 20241209 1.81 Y 466100 500 123 억 419921 N N 142587 N 00 N