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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
419120/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
20250404,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,1586684350,220070,31.79,7290,7420,7030,9600,5180,7390,7209.12,0.84,0,25984,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,575,10.93,0.93,12,2.83,677.00,7919.00,10150,20240326,-27.09,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9640,-23.24,20240409,5110,44.81,20241209,1.81,Y,419120,500,38 억,,65659,N,N,3121,N,00,N
20250404,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-160,5,-2.17,1515913300,210432,30.40,7290,7420,7030,9600,5180,7390,7203.81,0.84,0,28089,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,562,10.68,0.91,12,2.71,677.00,7919.00,10150,20240326,-28.77,5110,20241209,41.49,8220,-12.04,20250306,5390,34.14,20250203,9640,-25.00,20240409,5110,41.49,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-180,5,-2.44,1317882200,182712,26.39,7290,7420,7030,9600,5180,7390,7212.88,0.84,0,22688,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,561,10.65,0.91,12,2.35,677.00,7919.00,10150,20240326,-28.97,5110,20241209,41.10,8220,-12.29,20250306,5390,33.77,20250203,9640,-25.21,20240409,5110,41.10,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-220,5,-2.98,1183307050,163977,23.69,7290,7420,7030,9600,5180,7390,7216.29,0.84,0,19985,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,557,10.59,0.91,12,2.11,677.00,7919.00,10150,20240326,-29.36,5110,20241209,40.31,8220,-12.77,20250306,5390,33.02,20250203,9640,-25.62,20240409,5110,40.31,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-250,5,-3.38,1010823770,139975,20.22,7290,7420,7030,9600,5180,7390,7221.45,0.84,0,20804,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,555,10.55,0.90,12,1.80,677.00,7919.00,10150,20240326,-29.66,5110,20241209,39.73,8220,-13.14,20250306,5390,32.47,20250203,9640,-25.93,20240409,5110,39.73,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-60,5,-0.81,753118415,104317,15.07,7290,7420,7030,9600,5180,7390,7219.50,0.84,0,15794,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,570,10.83,0.93,12,1.34,677.00,7919.00,10150,20240326,-27.78,5110,20241209,43.44,8220,-10.83,20250306,5390,35.99,20250203,9640,-23.96,20240409,5110,43.44,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-110,5,-1.49,512952745,71042,10.26,7290,7420,7030,9600,5180,7390,7220.39,0.84,0,9040,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,566,10.75,0.92,12,0.91,677.00,7919.00,10150,20240326,-28.28,5110,20241209,42.47,8220,-11.44,20250306,5390,35.06,20250203,9640,-24.48,20240409,5110,42.47,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250404,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-240,5,-3.25,211548230,29632,4.28,7290,7310,7030,9600,5180,7390,7139.11,0.84,0,-3819,8370,7880,7560,7070,6750,7720,6910,39,2210,500,5170,10,1,7774326,556,10.56,0.90,12,0.38,677.00,7919.00,10150,20240326,-29.56,5110,20241209,39.92,8220,-13.02,20250306,5390,32.65,20250203,9640,-25.83,20240409,5110,39.92,20241209,1.81,Y,419120,500,38 억,,65659,N,N,6625,N,00,N
20250403,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-150,5,-1.99,5292350175,688676,15.95,7470,8050,7240,9800,5280,7540,7685.56,0.91,0,-8757,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,575,10.92,0.93,12,8.86,677.00,7919.00,10150,20240326,-27.19,5110,20241209,44.62,8220,-10.10,20250306,5390,37.11,20250203,9640,-23.34,20240409,5110,44.62,20241209,1.87,Y,419120,500,38 억,,71133,N,N,6625,N,00,N
20250403,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-140,5,-1.86,5175973895,672920,15.58,7470,8050,7240,9800,5280,7540,7692.00,0.91,0,-8018,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,575,10.93,0.93,12,8.66,677.00,7919.00,10150,20240326,-27.09,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9640,-23.24,20240409,5110,44.81,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N
20250403,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-170,5,-2.25,4840201015,627090,14.52,7470,8050,7360,9800,5280,7540,7718.75,0.91,0,-12390,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,573,10.89,0.93,12,8.07,677.00,7919.00,10150,20240326,-27.39,5110,20241209,44.23,8220,-10.34,20250306,5390,36.73,20250203,9640,-23.55,20240409,5110,44.23,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,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 20250404 161135 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 10 2 0.14 1586684350 220070 31.79 7290 7420 7030 9600 5180 7390 7209.12 0.84 0 25984 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 575 10.93 0.93 12 2.83 677.00 7919.00 10150 20240326 -27.09 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9640 -23.24 20240409 5110 44.81 20241209 1.81 Y 419120 500 38 억 65659 N N 3121 N 00 N
3 20250404 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -160 5 -2.17 1515913300 210432 30.40 7290 7420 7030 9600 5180 7390 7203.81 0.84 0 28089 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 562 10.68 0.91 12 2.71 677.00 7919.00 10150 20240326 -28.77 5110 20241209 41.49 8220 -12.04 20250306 5390 34.14 20250203 9640 -25.00 20240409 5110 41.49 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
4 20250404 141150 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -180 5 -2.44 1317882200 182712 26.39 7290 7420 7030 9600 5180 7390 7212.88 0.84 0 22688 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 561 10.65 0.91 12 2.35 677.00 7919.00 10150 20240326 -28.97 5110 20241209 41.10 8220 -12.29 20250306 5390 33.77 20250203 9640 -25.21 20240409 5110 41.10 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
5 20250404 131148 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 -220 5 -2.98 1183307050 163977 23.69 7290 7420 7030 9600 5180 7390 7216.29 0.84 0 19985 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 557 10.59 0.91 12 2.11 677.00 7919.00 10150 20240326 -29.36 5110 20241209 40.31 8220 -12.77 20250306 5390 33.02 20250203 9640 -25.62 20240409 5110 40.31 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
6 20250404 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -250 5 -3.38 1010823770 139975 20.22 7290 7420 7030 9600 5180 7390 7221.45 0.84 0 20804 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 555 10.55 0.90 12 1.80 677.00 7919.00 10150 20240326 -29.66 5110 20241209 39.73 8220 -13.14 20250306 5390 32.47 20250203 9640 -25.93 20240409 5110 39.73 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
7 20250404 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -60 5 -0.81 753118415 104317 15.07 7290 7420 7030 9600 5180 7390 7219.50 0.84 0 15794 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 570 10.83 0.93 12 1.34 677.00 7919.00 10150 20240326 -27.78 5110 20241209 43.44 8220 -10.83 20250306 5390 35.99 20250203 9640 -23.96 20240409 5110 43.44 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
8 20250404 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -110 5 -1.49 512952745 71042 10.26 7290 7420 7030 9600 5180 7390 7220.39 0.84 0 9040 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 566 10.75 0.92 12 0.91 677.00 7919.00 10150 20240326 -28.28 5110 20241209 42.47 8220 -11.44 20250306 5390 35.06 20250203 9640 -24.48 20240409 5110 42.47 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
9 20250404 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -240 5 -3.25 211548230 29632 4.28 7290 7310 7030 9600 5180 7390 7139.11 0.84 0 -3819 8370 7880 7560 7070 6750 7720 6910 39 2210 500 5170 10 1 7774326 556 10.56 0.90 12 0.38 677.00 7919.00 10150 20240326 -29.56 5110 20241209 39.92 8220 -13.02 20250306 5390 32.65 20250203 9640 -25.83 20240409 5110 39.92 20241209 1.81 Y 419120 500 38 억 65659 N N 6625 N 00 N
10 20250403 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 -150 5 -1.99 5292350175 688676 15.95 7470 8050 7240 9800 5280 7540 7685.56 0.91 0 -8757 8580 8060 7580 7060 6580 8320 7320 39 2260 500 5270 10 1 7774326 575 10.92 0.93 12 8.86 677.00 7919.00 10150 20240326 -27.19 5110 20241209 44.62 8220 -10.10 20250306 5390 37.11 20250203 9640 -23.34 20240409 5110 44.62 20241209 1.87 Y 419120 500 38 억 71133 N N 6625 N 00 N
11 20250403 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -140 5 -1.86 5175973895 672920 15.58 7470 8050 7240 9800 5280 7540 7692.00 0.91 0 -8018 8580 8060 7580 7060 6580 8320 7320 39 2260 500 5270 10 1 7774326 575 10.93 0.93 12 8.66 677.00 7919.00 10150 20240326 -27.09 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9640 -23.24 20240409 5110 44.81 20241209 1.87 Y 419120 500 38 억 71133 N N 7638 N 00 N
12 20250403 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -170 5 -2.25 4840201015 627090 14.52 7470 8050 7360 9800 5280 7540 7718.75 0.91 0 -12390 8580 8060 7580 7060 6580 8320 7320 39 2260 500 5270 10 1 7774326 573 10.89 0.93 12 8.07 677.00 7919.00 10150 20240326 -27.39 5110 20241209 44.23 8220 -10.34 20250306 5390 36.73 20250203 9640 -23.55 20240409 5110 44.23 20241209 1.87 Y 419120 500 38 억 71133 N N 7638 N 00 N