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
089850/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
20250401,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,50,2,0.83,64786330,10752,30.06,6000,6150,5930,7850,4230,6040,6025.51,5.18,0,1771,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,897,6.30,0.63,12,0.07,967.00,9679.00,11930,20240426,-48.95,5870,20250331,3.75,7210,-15.53,20250103,5870,3.75,20250331,19810,-69.26,20240401,5870,3.75,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,50,2,0.83,62680240,10406,29.09,6000,6150,5930,7850,4230,6040,6023.47,5.18,0,2050,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,897,6.30,0.63,12,0.07,967.00,9679.00,11930,20240426,-48.95,5870,20250331,3.75,7210,-15.53,20250103,5870,3.75,20250331,19810,-69.26,20240401,5870,3.75,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,70,2,1.16,61894160,10277,28.73,6000,6150,5930,7850,4230,6040,6022.59,5.18,0,2052,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,900,6.32,0.63,12,0.07,967.00,9679.00,11930,20240426,-48.78,5870,20250331,4.09,7210,-15.26,20250103,5870,4.09,20250331,19810,-69.16,20240401,5870,4.09,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,130626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,70,2,1.16,60116170,9986,27.92,6000,6150,5930,7850,4230,6040,6020.05,5.18,0,2021,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,900,6.32,0.63,12,0.07,967.00,9679.00,11930,20240426,-48.78,5870,20250331,4.09,7210,-15.26,20250103,5870,4.09,20250331,19810,-69.16,20240401,5870,4.09,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,120627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,70,2,1.16,59981480,9964,27.85,6000,6150,5930,7850,4230,6040,6019.82,5.18,0,2020,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,900,6.32,0.63,12,0.07,967.00,9679.00,11930,20240426,-48.78,5870,20250331,4.09,7210,-15.26,20250103,5870,4.09,20250331,19810,-69.16,20240401,5870,4.09,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,110616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,30,2,0.50,41234620,6891,19.26,6000,6090,5930,7850,4230,6040,5983.84,5.18,0,1230,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,894,6.28,0.63,12,0.05,967.00,9679.00,11930,20240426,-49.12,5870,20250331,3.41,7210,-15.81,20250103,5870,3.41,20250331,19810,-69.36,20240401,5870,3.41,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-100,5,-1.66,24112800,4040,11.29,6000,6090,5930,7850,4230,6040,5968.51,5.18,0,29,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,875,6.14,0.61,12,0.03,967.00,9679.00,11930,20240426,-50.21,5870,20250331,1.19,7210,-17.61,20250103,5870,1.19,20250331,19810,-70.02,20240401,5870,1.19,20250331,1.42,Y,089850,500,73 억,,763130,N,N,0,N,00,N
20250401,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,20,2,0.33,4821960,803,2.24,6000,6090,6000,7850,4230,6040,6004.93,5.18,0,-202,6220,6130,6000,5910,5780,6175,5955,74,1810,500,4220,10,1,14730199,893,6.27,0.63,12,0.01,967.00,9679.00,11930,20240426,-49.20,5870,20250331,3.24,7210,-15.95,20250103,5870,3.24,20250331,19810,-69.41,20240401,5870,3.24,20250331,1.42,Y,089850,500,73 억,,763130,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 160626 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 50 2 0.83 64786330 10752 30.06 6000 6150 5930 7850 4230 6040 6025.51 5.18 0 1771 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 897 6.30 0.63 12 0.07 967.00 9679.00 11930 20240426 -48.95 5870 20250331 3.75 7210 -15.53 20250103 5870 3.75 20250331 19810 -69.26 20240401 5870 3.75 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
3 20250401 150625 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 50 2 0.83 62680240 10406 29.09 6000 6150 5930 7850 4230 6040 6023.47 5.18 0 2050 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 897 6.30 0.63 12 0.07 967.00 9679.00 11930 20240426 -48.95 5870 20250331 3.75 7210 -15.53 20250103 5870 3.75 20250331 19810 -69.26 20240401 5870 3.75 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
4 20250401 140625 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 70 2 1.16 61894160 10277 28.73 6000 6150 5930 7850 4230 6040 6022.59 5.18 0 2052 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 900 6.32 0.63 12 0.07 967.00 9679.00 11930 20240426 -48.78 5870 20250331 4.09 7210 -15.26 20250103 5870 4.09 20250331 19810 -69.16 20240401 5870 4.09 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
5 20250401 130626 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 70 2 1.16 60116170 9986 27.92 6000 6150 5930 7850 4230 6040 6020.05 5.18 0 2021 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 900 6.32 0.63 12 0.07 967.00 9679.00 11930 20240426 -48.78 5870 20250331 4.09 7210 -15.26 20250103 5870 4.09 20250331 19810 -69.16 20240401 5870 4.09 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
6 20250401 120627 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 70 2 1.16 59981480 9964 27.85 6000 6150 5930 7850 4230 6040 6019.82 5.18 0 2020 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 900 6.32 0.63 12 0.07 967.00 9679.00 11930 20240426 -48.78 5870 20250331 4.09 7210 -15.26 20250103 5870 4.09 20250331 19810 -69.16 20240401 5870 4.09 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
7 20250401 110616 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 30 2 0.50 41234620 6891 19.26 6000 6090 5930 7850 4230 6040 5983.84 5.18 0 1230 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 894 6.28 0.63 12 0.05 967.00 9679.00 11930 20240426 -49.12 5870 20250331 3.41 7210 -15.81 20250103 5870 3.41 20250331 19810 -69.36 20240401 5870 3.41 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
8 20250401 100616 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -100 5 -1.66 24112800 4040 11.29 6000 6090 5930 7850 4230 6040 5968.51 5.18 0 29 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 875 6.14 0.61 12 0.03 967.00 9679.00 11930 20240426 -50.21 5870 20250331 1.19 7210 -17.61 20250103 5870 1.19 20250331 19810 -70.02 20240401 5870 1.19 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N
9 20250401 090618 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 20 2 0.33 4821960 803 2.24 6000 6090 6000 7850 4230 6040 6004.93 5.18 0 -202 6220 6130 6000 5910 5780 6175 5955 74 1810 500 4220 10 1 14730199 893 6.27 0.63 12 0.01 967.00 9679.00 11930 20240426 -49.20 5870 20250331 3.24 7210 -15.95 20250103 5870 3.24 20250331 19810 -69.41 20240401 5870 3.24 20250331 1.42 Y 089850 500 73 억 763130 N N 0 N 00 N