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
089150/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
20250401,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,71,2,3.62,37646039,18770,32.29,1970,2040,1970,2550,1375,1964,2005.65,1.07,0,1831,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,5,1,17150000,349,39.90,1.03,12,0.11,51.00,1972.00,3095,20241128,-34.25,1815,20240805,12.12,2630,-22.62,20250107,1963,3.67,20250331,3095,-34.25,20241128,1815,12.12,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,66,2,3.36,34819460,17381,29.90,1970,2040,1970,2550,1375,1964,2003.31,1.07,0,1811,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,5,1,17150000,348,39.80,1.03,12,0.10,51.00,1972.00,3095,20241128,-34.41,1815,20240805,11.85,2630,-22.81,20250107,1963,3.41,20250331,3095,-34.41,20241128,1815,11.85,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,140624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,56,2,2.85,29995287,15002,25.81,1970,2040,1970,2550,1375,1964,1999.42,1.07,0,1630,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,5,1,17150000,346,39.61,1.02,12,0.09,51.00,1972.00,3095,20241128,-34.73,1815,20240805,11.29,2630,-23.19,20250107,1963,2.90,20250331,3095,-34.73,20241128,1815,11.29,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,130624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,56,2,2.85,28236096,14132,24.31,1970,2040,1970,2550,1375,1964,1998.03,1.07,0,1579,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,5,1,17150000,346,39.61,1.02,12,0.08,51.00,1972.00,3095,20241128,-34.73,1815,20240805,11.29,2630,-23.19,20250107,1963,2.90,20250331,3095,-34.73,20241128,1815,11.29,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,120625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,56,2,2.85,24975411,12524,21.55,1970,2035,1970,2550,1375,1964,1994.20,1.07,0,1583,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,5,1,17150000,346,39.61,1.02,12,0.07,51.00,1972.00,3095,20241128,-34.73,1815,20240805,11.29,2630,-23.19,20250107,1963,2.90,20250331,3095,-34.73,20241128,1815,11.29,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,30,2,1.53,9018654,4547,7.82,1970,1998,1970,2550,1375,1964,1983.43,1.07,0,-199,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,1,1,17150000,342,39.10,1.01,12,0.03,51.00,1972.00,3095,20241128,-35.57,1815,20240805,9.86,2630,-24.18,20250107,1963,1.58,20250331,3095,-35.57,20241128,1815,9.86,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,21,2,1.07,7989434,4030,6.93,1970,1998,1970,2550,1375,1964,1982.49,1.07,0,-404,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,1,1,17150000,340,38.92,1.01,12,0.02,51.00,1972.00,3095,20241128,-35.86,1815,20240805,9.37,2630,-24.52,20250107,1963,1.12,20250331,3095,-35.86,20241128,1815,9.37,20240805,1.25,Y,089150,500,85 억,,183403,N,N,0,N,00,N
20250401,090617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,33,2,1.68,5404505,2727,4.69,1970,1998,1970,2550,1375,1964,1981.85,1.07,0,-288,2032,1997,1980,1945,1928,1989,1937,86,586,500,1250,1,1,17150000,342,39.16,1.01,12,0.02,51.00,1972.00,3095,20241128,-35.48,1815,20240805,10.03,2630,-24.07,20250107,1963,1.73,20250331,3095,-35.48,20241128,1815,10.03,20240805,1.25,Y,089150,500,85 억,,183403,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 160625 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 71 2 3.62 37646039 18770 32.29 1970 2040 1970 2550 1375 1964 2005.65 1.07 0 1831 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 5 1 17150000 349 39.90 1.03 12 0.11 51.00 1972.00 3095 20241128 -34.25 1815 20240805 12.12 2630 -22.62 20250107 1963 3.67 20250331 3095 -34.25 20241128 1815 12.12 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
3 20250401 150623 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 66 2 3.36 34819460 17381 29.90 1970 2040 1970 2550 1375 1964 2003.31 1.07 0 1811 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 5 1 17150000 348 39.80 1.03 12 0.10 51.00 1972.00 3095 20241128 -34.41 1815 20240805 11.85 2630 -22.81 20250107 1963 3.41 20250331 3095 -34.41 20241128 1815 11.85 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
4 20250401 140624 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 56 2 2.85 29995287 15002 25.81 1970 2040 1970 2550 1375 1964 1999.42 1.07 0 1630 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 5 1 17150000 346 39.61 1.02 12 0.09 51.00 1972.00 3095 20241128 -34.73 1815 20240805 11.29 2630 -23.19 20250107 1963 2.90 20250331 3095 -34.73 20241128 1815 11.29 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
5 20250401 130624 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 56 2 2.85 28236096 14132 24.31 1970 2040 1970 2550 1375 1964 1998.03 1.07 0 1579 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 5 1 17150000 346 39.61 1.02 12 0.08 51.00 1972.00 3095 20241128 -34.73 1815 20240805 11.29 2630 -23.19 20250107 1963 2.90 20250331 3095 -34.73 20241128 1815 11.29 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
6 20250401 120625 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 56 2 2.85 24975411 12524 21.55 1970 2035 1970 2550 1375 1964 1994.20 1.07 0 1583 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 5 1 17150000 346 39.61 1.02 12 0.07 51.00 1972.00 3095 20241128 -34.73 1815 20240805 11.29 2630 -23.19 20250107 1963 2.90 20250331 3095 -34.73 20241128 1815 11.29 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
7 20250401 110614 57 100.00 KOSDAQ IT 서비스 N N N N N 1994 30 2 1.53 9018654 4547 7.82 1970 1998 1970 2550 1375 1964 1983.43 1.07 0 -199 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 1 1 17150000 342 39.10 1.01 12 0.03 51.00 1972.00 3095 20241128 -35.57 1815 20240805 9.86 2630 -24.18 20250107 1963 1.58 20250331 3095 -35.57 20241128 1815 9.86 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
8 20250401 100615 57 100.00 KOSDAQ IT 서비스 N N N N N 1985 21 2 1.07 7989434 4030 6.93 1970 1998 1970 2550 1375 1964 1982.49 1.07 0 -404 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 1 1 17150000 340 38.92 1.01 12 0.02 51.00 1972.00 3095 20241128 -35.86 1815 20240805 9.37 2630 -24.52 20250107 1963 1.12 20250331 3095 -35.86 20241128 1815 9.37 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N
9 20250401 090617 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 33 2 1.68 5404505 2727 4.69 1970 1998 1970 2550 1375 1964 1981.85 1.07 0 -288 2032 1997 1980 1945 1928 1989 1937 86 586 500 1250 1 1 17150000 342 39.16 1.01 12 0.02 51.00 1972.00 3095 20241128 -35.48 1815 20240805 10.03 2630 -24.07 20250107 1963 1.73 20250331 3095 -35.48 20241128 1815 10.03 20240805 1.25 Y 089150 500 85 억 183403 N N 0 N 00 N