ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090850/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250411,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-20,5,-0.39,265761530,51902,54.53,5130,5230,5070,6720,3620,5170,5120.26,9.18,0,6930,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1223,10.26,1.26,12,0.22,502.00,4097.00,6680,20241111,-22.90,4815,20250203,6.96,5500,-6.36,20250407,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,584,N,00,N
20250411,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,255418650,49891,52.41,5130,5230,5070,6720,3620,5170,5119.53,9.18,0,7256,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1221,10.24,1.25,12,0.21,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5500,-6.55,20250407,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,233423410,45614,47.92,5130,5230,5070,6720,3620,5170,5117.36,9.18,0,8929,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1221,10.24,1.25,12,0.19,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5500,-6.55,20250407,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,215155730,42057,44.18,5130,5230,5070,6720,3620,5170,5115.81,9.18,0,9775,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1221,10.24,1.25,12,0.18,502.00,4097.00,6680,20241111,-23.05,4815,20250203,6.75,5500,-6.55,20250407,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,175756100,34348,36.08,5130,5230,5070,6720,3620,5170,5116.92,9.18,0,5738,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1218,10.22,1.25,12,0.14,502.00,4097.00,6680,20241111,-23.20,4815,20250203,6.54,5500,-6.73,20250407,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,110658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-70,5,-1.35,150468400,29398,30.88,5130,5230,5070,6720,3620,5170,5118.32,9.18,0,4903,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1211,10.16,1.24,12,0.12,502.00,4097.00,6680,20241111,-23.65,4815,20250203,5.92,5500,-7.27,20250407,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-70,5,-1.35,80569900,15675,16.47,5130,5230,5090,6720,3620,5170,5140.03,9.18,0,2069,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1211,10.16,1.24,12,0.07,502.00,4097.00,6680,20241111,-23.65,4815,20250203,5.92,5500,-7.27,20250407,4815,5.92,20250203,6680,-23.65,20241111,4815,5.92,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250411,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,40,2,0.77,22846080,4436,4.66,5130,5220,5110,6720,3620,5170,5150.15,9.18,0,1976,5310,5240,5150,5080,4990,5275,5115,119,1550,500,3720,10,1,23746361,1237,10.38,1.27,12,0.02,502.00,4097.00,6680,20241111,-22.01,4815,20250203,8.20,5500,-5.27,20250407,4815,8.20,20250203,6680,-22.01,20241111,4815,8.20,20250203,1.47,Y,090850,500,118 억,,2180831,N,N,3037,N,00,N
20250410,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,160,2,3.19,471353315,91817,39.43,5130,5220,5060,6510,3510,5010,5133.53,9.10,0,19987,5373,5191,5068,4886,4763,5282,4977,119,1500,500,3600,10,1,23746361,1228,10.30,1.26,12,0.39,502.00,4097.00,6680,20241111,-22.60,4815,20250203,7.37,5500,-6.00,20250407,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.34,Y,090850,500,118 억,,2160831,N,N,3037,N,00,N
20250410,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,170,2,3.39,437509165,85258,36.62,5130,5220,5060,6510,3510,5010,5131.59,9.10,0,17395,5373,5191,5068,4886,4763,5282,4977,119,1500,500,3600,10,1,23746361,1230,10.32,1.26,12,0.36,502.00,4097.00,6680,20241111,-22.46,4815,20250203,7.58,5500,-5.82,20250407,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.34,Y,090850,500,118 억,,2160831,N,N,2321,N,00,N
20250410,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,160,2,3.19,328990065,64348,27.64,5130,5170,5060,6510,3510,5010,5112.67,9.10,0,13394,5373,5191,5068,4886,4763,5282,4977,119,1500,500,3600,10,1,23746361,1228,10.30,1.26,12,0.27,502.00,4097.00,6680,20241111,-22.60,4815,20250203,7.37,5500,-6.00,20250407,4815,7.37,20250203,6680,-22.60,20241111,4815,7.37,20250203,1.34,Y,090850,500,118 억,,2160831,N,N,2321,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 20250411 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -20 5 -0.39 265761530 51902 54.53 5130 5230 5070 6720 3620 5170 5120.26 9.18 0 6930 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1223 10.26 1.26 12 0.22 502.00 4097.00 6680 20241111 -22.90 4815 20250203 6.96 5500 -6.36 20250407 4815 6.96 20250203 6680 -22.90 20241111 4815 6.96 20250203 1.47 Y 090850 500 118 억 2180831 N N 584 N 00 N
3 20250411 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 255418650 49891 52.41 5130 5230 5070 6720 3620 5170 5119.53 9.18 0 7256 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1221 10.24 1.25 12 0.21 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5500 -6.55 20250407 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
4 20250411 140657 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 233423410 45614 47.92 5130 5230 5070 6720 3620 5170 5117.36 9.18 0 8929 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1221 10.24 1.25 12 0.19 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5500 -6.55 20250407 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
5 20250411 130659 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 215155730 42057 44.18 5130 5230 5070 6720 3620 5170 5115.81 9.18 0 9775 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1221 10.24 1.25 12 0.18 502.00 4097.00 6680 20241111 -23.05 4815 20250203 6.75 5500 -6.55 20250407 4815 6.75 20250203 6680 -23.05 20241111 4815 6.75 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
6 20250411 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -40 5 -0.77 175756100 34348 36.08 5130 5230 5070 6720 3620 5170 5116.92 9.18 0 5738 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1218 10.22 1.25 12 0.14 502.00 4097.00 6680 20241111 -23.20 4815 20250203 6.54 5500 -6.73 20250407 4815 6.54 20250203 6680 -23.20 20241111 4815 6.54 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
7 20250411 110658 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -70 5 -1.35 150468400 29398 30.88 5130 5230 5070 6720 3620 5170 5118.32 9.18 0 4903 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1211 10.16 1.24 12 0.12 502.00 4097.00 6680 20241111 -23.65 4815 20250203 5.92 5500 -7.27 20250407 4815 5.92 20250203 6680 -23.65 20241111 4815 5.92 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
8 20250411 100659 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -70 5 -1.35 80569900 15675 16.47 5130 5230 5090 6720 3620 5170 5140.03 9.18 0 2069 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1211 10.16 1.24 12 0.07 502.00 4097.00 6680 20241111 -23.65 4815 20250203 5.92 5500 -7.27 20250407 4815 5.92 20250203 6680 -23.65 20241111 4815 5.92 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
9 20250411 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 40 2 0.77 22846080 4436 4.66 5130 5220 5110 6720 3620 5170 5150.15 9.18 0 1976 5310 5240 5150 5080 4990 5275 5115 119 1550 500 3720 10 1 23746361 1237 10.38 1.27 12 0.02 502.00 4097.00 6680 20241111 -22.01 4815 20250203 8.20 5500 -5.27 20250407 4815 8.20 20250203 6680 -22.01 20241111 4815 8.20 20250203 1.47 Y 090850 500 118 억 2180831 N N 3037 N 00 N
10 20250410 160655 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 160 2 3.19 471353315 91817 39.43 5130 5220 5060 6510 3510 5010 5133.53 9.10 0 19987 5373 5191 5068 4886 4763 5282 4977 119 1500 500 3600 10 1 23746361 1228 10.30 1.26 12 0.39 502.00 4097.00 6680 20241111 -22.60 4815 20250203 7.37 5500 -6.00 20250407 4815 7.37 20250203 6680 -22.60 20241111 4815 7.37 20250203 1.34 Y 090850 500 118 억 2160831 N N 3037 N 00 N
11 20250410 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 170 2 3.39 437509165 85258 36.62 5130 5220 5060 6510 3510 5010 5131.59 9.10 0 17395 5373 5191 5068 4886 4763 5282 4977 119 1500 500 3600 10 1 23746361 1230 10.32 1.26 12 0.36 502.00 4097.00 6680 20241111 -22.46 4815 20250203 7.58 5500 -5.82 20250407 4815 7.58 20250203 6680 -22.46 20241111 4815 7.58 20250203 1.34 Y 090850 500 118 억 2160831 N N 2321 N 00 N
12 20250410 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 160 2 3.19 328990065 64348 27.64 5130 5170 5060 6510 3510 5010 5112.67 9.10 0 13394 5373 5191 5068 4886 4763 5282 4977 119 1500 500 3600 10 1 23746361 1228 10.30 1.26 12 0.27 502.00 4097.00 6680 20241111 -22.60 4815 20250203 7.37 5500 -6.00 20250407 4815 7.37 20250203 6680 -22.60 20241111 4815 7.37 20250203 1.34 Y 090850 500 118 억 2160831 N N 2321 N 00 N