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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042420/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
20250407,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18750,-660,5,-3.40,251026980,13453,159.72,19410,19410,18240,25200,13590,19410,18653.93,3.10,0,-4819,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1611,-13.82,0.45,12,0.16,-1357.00,41989.00,24350,20241205,-23.00,14000,20240806,33.93,19490,-3.80,20250326,15700,19.43,20250311,24350,-23.00,20241205,14000,33.93,20240806,0.63,Y,042420,500,46 억,,266158,N,N,13,N,00,N
20250407,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18360,-1050,5,-5.41,236460050,12662,150.33,19410,19410,18320,25200,13590,19410,18668.93,3.10,0,-4552,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1578,-13.53,0.44,12,0.15,-1357.00,41989.00,24350,20241205,-24.60,14000,20240806,31.14,19490,-5.80,20250326,15700,16.94,20250311,24350,-24.60,20241205,14000,31.14,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18360,-1050,5,-5.41,215750060,11537,136.97,19410,19410,18360,25200,13590,19410,18694.51,3.10,0,-4048,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1578,-13.53,0.44,12,0.13,-1357.00,41989.00,24350,20241205,-24.60,14000,20240806,31.14,19490,-5.80,20250326,15700,16.94,20250311,24350,-24.60,20241205,14000,31.14,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18460,-950,5,-4.89,194687950,10394,123.40,19410,19410,18380,25200,13590,19410,18724.20,3.10,0,-3346,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1586,-13.60,0.44,12,0.12,-1357.00,41989.00,24350,20241205,-24.19,14000,20240806,31.86,19490,-5.28,20250326,15700,17.58,20250311,24350,-24.19,20241205,14000,31.86,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,120434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18690,-720,5,-3.71,150368070,8002,95.00,19410,19410,18680,25200,13590,19410,18783.48,3.10,0,-2663,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1606,-13.77,0.45,12,0.09,-1357.00,41989.00,24350,20241205,-23.24,14000,20240806,33.50,19490,-4.10,20250326,15700,19.04,20250311,24350,-23.24,20241205,14000,33.50,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,110435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18780,-630,5,-3.25,126770430,6741,80.03,19410,19410,18690,25200,13590,19410,18796.78,3.10,0,-1855,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1614,-13.84,0.45,12,0.08,-1357.00,41989.00,24350,20241205,-22.87,14000,20240806,34.14,19490,-3.64,20250326,15700,19.62,20250311,24350,-22.87,20241205,14000,34.14,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18780,-630,5,-3.25,73968270,3927,46.62,19410,19410,18690,25200,13590,19410,18820.82,3.10,0,-1424,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1614,-13.84,0.45,12,0.05,-1357.00,41989.00,24350,20241205,-22.87,14000,20240806,34.14,19490,-3.64,20250326,15700,19.62,20250311,24350,-22.87,20241205,14000,34.14,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250407,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18820,-590,5,-3.04,6101160,320,3.80,19410,19410,18820,25200,13590,19410,18909.82,3.10,0,-169,19863,19636,19243,19016,18623,19750,19130,47,5790,500,13190,10,1,8593846,1617,-13.87,0.45,12,0.00,-1357.00,41989.00,24350,20241205,-22.71,14000,20240806,34.43,19490,-3.44,20250326,15700,19.87,20250311,24350,-22.71,20241205,14000,34.43,20240806,0.63,Y,042420,500,46 억,,266158,N,N,0,N,00,N
20250404,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19410,280,2,1.46,161934210,8423,137.18,19110,19470,18850,24850,13400,19130,19225.24,3.09,0,415,19783,19456,19073,18746,18363,19620,18910,47,5720,500,13000,10,1,8593846,1668,-14.30,0.46,12,0.10,-1357.00,41989.00,24350,20241205,-20.29,14000,20240806,38.64,19490,-0.41,20250326,15700,23.63,20250311,24350,-20.29,20241205,14000,38.64,20240806,0.62,Y,042420,500,46 억,,265768,N,N,0,N,00,N
20250404,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19400,270,2,1.41,160265630,8337,135.78,19110,19470,18850,24850,13400,19130,19223.42,3.09,0,355,19783,19456,19073,18746,18363,19620,18910,47,5720,500,13000,10,1,8593846,1667,-14.30,0.46,12,0.10,-1357.00,41989.00,24350,20241205,-20.33,14000,20240806,38.57,19490,-0.46,20250326,15700,23.57,20250311,24350,-20.33,20241205,14000,38.57,20240806,0.62,Y,042420,500,46 억,,265768,N,N,0,N,00,N
20250404,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19270,140,2,0.73,150947560,7855,127.93,19110,19470,18850,24850,13400,19130,19216.75,3.09,0,193,19783,19456,19073,18746,18363,19620,18910,47,5720,500,13000,10,1,8593846,1656,-14.20,0.46,12,0.09,-1357.00,41989.00,24350,20241205,-20.86,14000,20240806,37.64,19490,-1.13,20250326,15700,22.74,20250311,24350,-20.86,20241205,14000,37.64,20240806,0.62,Y,042420,500,46 억,,265768,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 20250407 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 18750 -660 5 -3.40 251026980 13453 159.72 19410 19410 18240 25200 13590 19410 18653.93 3.10 0 -4819 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1611 -13.82 0.45 12 0.16 -1357.00 41989.00 24350 20241205 -23.00 14000 20240806 33.93 19490 -3.80 20250326 15700 19.43 20250311 24350 -23.00 20241205 14000 33.93 20240806 0.63 Y 042420 500 46 억 266158 N N 13 N 00 N
3 20250407 150437 57 100.00 KOSDAQ IT 서비스 N N N N N 18360 -1050 5 -5.41 236460050 12662 150.33 19410 19410 18320 25200 13590 19410 18668.93 3.10 0 -4552 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1578 -13.53 0.44 12 0.15 -1357.00 41989.00 24350 20241205 -24.60 14000 20240806 31.14 19490 -5.80 20250326 15700 16.94 20250311 24350 -24.60 20241205 14000 31.14 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
4 20250407 140435 57 100.00 KOSDAQ IT 서비스 N N N N N 18360 -1050 5 -5.41 215750060 11537 136.97 19410 19410 18360 25200 13590 19410 18694.51 3.10 0 -4048 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1578 -13.53 0.44 12 0.13 -1357.00 41989.00 24350 20241205 -24.60 14000 20240806 31.14 19490 -5.80 20250326 15700 16.94 20250311 24350 -24.60 20241205 14000 31.14 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
5 20250407 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 18460 -950 5 -4.89 194687950 10394 123.40 19410 19410 18380 25200 13590 19410 18724.20 3.10 0 -3346 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1586 -13.60 0.44 12 0.12 -1357.00 41989.00 24350 20241205 -24.19 14000 20240806 31.86 19490 -5.28 20250326 15700 17.58 20250311 24350 -24.19 20241205 14000 31.86 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
6 20250407 120434 57 100.00 KOSDAQ IT 서비스 N N N N N 18690 -720 5 -3.71 150368070 8002 95.00 19410 19410 18680 25200 13590 19410 18783.48 3.10 0 -2663 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1606 -13.77 0.45 12 0.09 -1357.00 41989.00 24350 20241205 -23.24 14000 20240806 33.50 19490 -4.10 20250326 15700 19.04 20250311 24350 -23.24 20241205 14000 33.50 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
7 20250407 110435 57 100.00 KOSDAQ IT 서비스 N N N N N 18780 -630 5 -3.25 126770430 6741 80.03 19410 19410 18690 25200 13590 19410 18796.78 3.10 0 -1855 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1614 -13.84 0.45 12 0.08 -1357.00 41989.00 24350 20241205 -22.87 14000 20240806 34.14 19490 -3.64 20250326 15700 19.62 20250311 24350 -22.87 20241205 14000 34.14 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
8 20250407 100435 57 100.00 KOSDAQ IT 서비스 N N N N N 18780 -630 5 -3.25 73968270 3927 46.62 19410 19410 18690 25200 13590 19410 18820.82 3.10 0 -1424 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1614 -13.84 0.45 12 0.05 -1357.00 41989.00 24350 20241205 -22.87 14000 20240806 34.14 19490 -3.64 20250326 15700 19.62 20250311 24350 -22.87 20241205 14000 34.14 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
9 20250407 090435 57 100.00 KOSDAQ IT 서비스 N N N N N 18820 -590 5 -3.04 6101160 320 3.80 19410 19410 18820 25200 13590 19410 18909.82 3.10 0 -169 19863 19636 19243 19016 18623 19750 19130 47 5790 500 13190 10 1 8593846 1617 -13.87 0.45 12 0.00 -1357.00 41989.00 24350 20241205 -22.71 14000 20240806 34.43 19490 -3.44 20250326 15700 19.87 20250311 24350 -22.71 20241205 14000 34.43 20240806 0.63 Y 042420 500 46 억 266158 N N 0 N 00 N
10 20250404 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 19410 280 2 1.46 161934210 8423 137.18 19110 19470 18850 24850 13400 19130 19225.24 3.09 0 415 19783 19456 19073 18746 18363 19620 18910 47 5720 500 13000 10 1 8593846 1668 -14.30 0.46 12 0.10 -1357.00 41989.00 24350 20241205 -20.29 14000 20240806 38.64 19490 -0.41 20250326 15700 23.63 20250311 24350 -20.29 20241205 14000 38.64 20240806 0.62 Y 042420 500 46 억 265768 N N 0 N 00 N
11 20250404 150437 57 100.00 KOSDAQ IT 서비스 N N N N N 19400 270 2 1.41 160265630 8337 135.78 19110 19470 18850 24850 13400 19130 19223.42 3.09 0 355 19783 19456 19073 18746 18363 19620 18910 47 5720 500 13000 10 1 8593846 1667 -14.30 0.46 12 0.10 -1357.00 41989.00 24350 20241205 -20.33 14000 20240806 38.57 19490 -0.46 20250326 15700 23.57 20250311 24350 -20.33 20241205 14000 38.57 20240806 0.62 Y 042420 500 46 억 265768 N N 0 N 00 N
12 20250404 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 19270 140 2 0.73 150947560 7855 127.93 19110 19470 18850 24850 13400 19130 19216.75 3.09 0 193 19783 19456 19073 18746 18363 19620 18910 47 5720 500 13000 10 1 8593846 1656 -14.20 0.46 12 0.09 -1357.00 41989.00 24350 20241205 -20.86 14000 20240806 37.64 19490 -1.13 20250326 15700 22.74 20250311 24350 -20.86 20241205 14000 37.64 20240806 0.62 Y 042420 500 46 억 265768 N N 0 N 00 N