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
090850/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
20250401,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,200,2,4.03,499036765,98056,130.81,4960,5180,4955,6440,3475,4960,5089.30,9.08,0,6070,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1225,10.28,1.26,12,0.41,502.00,4097.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,200,2,4.03,474542015,93303,124.47,4960,5180,4955,6440,3475,4960,5086.03,9.08,0,5473,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1225,10.28,1.26,12,0.39,502.00,4097.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,200,2,4.03,431925845,85045,113.45,4960,5180,4955,6440,3475,4960,5078.79,9.08,0,1611,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1225,10.28,1.26,12,0.36,502.00,4097.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,130630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,170,2,3.43,394796635,77823,103.82,4960,5180,4955,6440,3475,4960,5073.01,9.08,0,1597,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1218,10.22,1.25,12,0.33,502.00,4097.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,120630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,180,2,3.63,365686485,72124,96.21,4960,5180,4955,6440,3475,4960,5070.25,9.08,0,1861,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1221,10.24,1.25,12,0.30,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,70,2,1.41,140723955,28202,37.62,4960,5060,4955,6440,3475,4960,4989.86,9.08,0,3347,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,10,1,23746361,1194,10.02,1.23,12,0.12,502.00,4097.00,6680,20241111,-24.70,4815,20250203,4.47,5350,-5.98,20250106,4815,4.47,20250203,6680,-24.70,20241111,4815,4.47,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,100620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,20,2,0.40,115687385,23206,30.96,4960,5040,4955,6440,3475,4960,4985.24,9.08,0,749,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,5,1,23746361,1183,9.92,1.22,12,0.10,502.00,4097.00,6680,20241111,-25.45,4815,20250203,3.43,5350,-6.92,20250106,4815,3.43,20250203,6680,-25.45,20241111,4815,3.43,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,N,00,N
20250401,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,20,2,0.40,51696695,10401,13.88,4960,5010,4955,6440,3475,4960,4970.36,9.08,0,1708,5063,5011,4958,4906,4853,4985,4880,119,1480,500,3570,5,1,23746361,1183,9.92,1.22,12,0.04,502.00,4097.00,6680,20241111,-25.45,4815,20250203,3.43,5350,-6.92,20250106,4815,3.43,20250203,6680,-25.45,20241111,4815,3.43,20250203,1.04,Y,090850,500,118 억,,2156151,N,N,101,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 160630 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 200 2 4.03 499036765 98056 130.81 4960 5180 4955 6440 3475 4960 5089.30 9.08 0 6070 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1225 10.28 1.26 12 0.41 502.00 4097.00 6680 20241111 -22.75 4815 20250203 7.17 5350 -3.55 20250106 4815 7.17 20250203 6680 -22.75 20241111 4815 7.17 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
3 20250401 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 200 2 4.03 474542015 93303 124.47 4960 5180 4955 6440 3475 4960 5086.03 9.08 0 5473 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1225 10.28 1.26 12 0.39 502.00 4097.00 6680 20241111 -22.75 4815 20250203 7.17 5350 -3.55 20250106 4815 7.17 20250203 6680 -22.75 20241111 4815 7.17 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
4 20250401 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 200 2 4.03 431925845 85045 113.45 4960 5180 4955 6440 3475 4960 5078.79 9.08 0 1611 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1225 10.28 1.26 12 0.36 502.00 4097.00 6680 20241111 -22.75 4815 20250203 7.17 5350 -3.55 20250106 4815 7.17 20250203 6680 -22.75 20241111 4815 7.17 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
5 20250401 130630 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 170 2 3.43 394796635 77823 103.82 4960 5180 4955 6440 3475 4960 5073.01 9.08 0 1597 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1218 10.22 1.25 12 0.33 502.00 4097.00 6680 20241111 -23.20 4815 20250203 6.54 5350 -4.11 20250106 4815 6.54 20250203 6680 -23.20 20241111 4815 6.54 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
6 20250401 120630 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 180 2 3.63 365686485 72124 96.21 4960 5180 4955 6440 3475 4960 5070.25 9.08 0 1861 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1221 10.24 1.25 12 0.30 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5350 -3.93 20250106 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
7 20250401 110618 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 70 2 1.41 140723955 28202 37.62 4960 5060 4955 6440 3475 4960 4989.86 9.08 0 3347 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 10 1 23746361 1194 10.02 1.23 12 0.12 502.00 4097.00 6680 20241111 -24.70 4815 20250203 4.47 5350 -5.98 20250106 4815 4.47 20250203 6680 -24.70 20241111 4815 4.47 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
8 20250401 100620 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 20 2 0.40 115687385 23206 30.96 4960 5040 4955 6440 3475 4960 4985.24 9.08 0 749 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 5 1 23746361 1183 9.92 1.22 12 0.10 502.00 4097.00 6680 20241111 -25.45 4815 20250203 3.43 5350 -6.92 20250106 4815 3.43 20250203 6680 -25.45 20241111 4815 3.43 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N
9 20250401 090621 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 20 2 0.40 51696695 10401 13.88 4960 5010 4955 6440 3475 4960 4970.36 9.08 0 1708 5063 5011 4958 4906 4853 4985 4880 119 1480 500 3570 5 1 23746361 1183 9.92 1.22 12 0.04 502.00 4097.00 6680 20241111 -25.45 4815 20250203 3.43 5350 -6.92 20250106 4815 3.43 20250203 6680 -25.45 20241111 4815 3.43 20250203 1.04 Y 090850 500 118 억 2156151 N N 101 N 00 N