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
049470/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
20250407,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,4,2,1.33,58794994,194727,141.33,303,305,298,390,210,300,301.94,7.00,0,3836,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,179,-16.00,0.48,12,0.33,-19.00,631.00,679,20240826,-55.23,251,20241209,21.12,383,-20.63,20250109,282,7.80,20250328,679,-55.23,20240826,251,21.12,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,4,2,1.33,55811794,184906,134.20,303,305,298,390,210,300,301.84,7.00,0,1326,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,179,-16.00,0.48,12,0.31,-19.00,631.00,679,20240826,-55.23,251,20241209,21.12,383,-20.63,20250109,282,7.80,20250328,679,-55.23,20240826,251,21.12,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,3,2,1.00,54625517,181000,131.37,303,305,298,390,210,300,301.80,7.00,0,21,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,178,-15.95,0.48,12,0.31,-19.00,631.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,282,7.45,20250328,679,-55.38,20240826,251,20.72,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,0,3,0.00,49763010,164929,119.70,303,305,298,390,210,300,301.72,7.00,0,1503,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,177,-15.79,0.48,12,0.28,-19.00,631.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,282,6.38,20250328,679,-55.82,20240826,251,19.52,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,0,3,0.00,44252163,146647,106.43,303,305,298,390,210,300,301.76,7.00,0,2293,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,177,-15.79,0.48,12,0.25,-19.00,631.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,282,6.38,20250328,679,-55.82,20240826,251,19.52,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,2,2,0.67,33046434,109584,79.53,303,305,298,390,210,300,301.56,7.00,0,-1461,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,178,-15.89,0.48,12,0.19,-19.00,631.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,282,7.09,20250328,679,-55.52,20240826,251,20.32,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,4,2,1.33,12472386,41293,29.97,303,305,300,390,210,300,302.05,7.00,0,-3369,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,179,-16.00,0.48,12,0.07,-19.00,631.00,679,20240826,-55.23,251,20241209,21.12,383,-20.63,20250109,282,7.80,20250328,679,-55.23,20240826,251,21.12,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250407,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,4,2,1.33,4498752,14857,10.78,303,305,300,390,210,300,302.80,7.00,0,-3896,306,303,301,298,296,302,297,59,90,100,180,1,1,58862249,179,-16.00,0.48,12,0.03,-19.00,631.00,679,20240826,-55.23,251,20241209,21.12,383,-20.63,20250109,282,7.80,20250328,679,-55.23,20240826,251,21.12,20241209,0.00,Y,049470,100,58 억,,4119363,N,N,0,N,00,N
20250404,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-2,5,-0.66,41639995,137781,96.71,302,304,299,392,212,302,302.22,6.98,0,12942,310,305,299,294,288,308,297,59,90,100,180,1,1,58862249,177,-15.79,0.48,12,0.23,-19.00,631.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,282,6.38,20250328,679,-55.82,20240826,251,19.52,20241209,0.00,Y,049470,100,58 억,,4106421,N,N,0,N,00,N
20250404,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,1,2,0.33,36863765,121936,85.59,302,304,299,392,212,302,302.32,6.98,0,9259,310,305,299,294,288,308,297,59,90,100,180,1,1,58862249,178,-15.95,0.48,12,0.21,-19.00,631.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,282,7.45,20250328,679,-55.38,20240826,251,20.72,20241209,0.00,Y,049470,100,58 억,,4106421,N,N,0,N,00,N
20250404,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,0,3,0.00,29728629,98344,69.03,302,304,299,392,212,302,302.29,6.98,0,2337,310,305,299,294,288,308,297,59,90,100,180,1,1,58862249,178,-15.89,0.48,12,0.17,-19.00,631.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,282,7.09,20250328,679,-55.52,20240826,251,20.32,20241209,0.00,Y,049470,100,58 억,,4106421,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 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 304 4 2 1.33 58794994 194727 141.33 303 305 298 390 210 300 301.94 7.00 0 3836 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 179 -16.00 0.48 12 0.33 -19.00 631.00 679 20240826 -55.23 251 20241209 21.12 383 -20.63 20250109 282 7.80 20250328 679 -55.23 20240826 251 21.12 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
3 20250407 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 304 4 2 1.33 55811794 184906 134.20 303 305 298 390 210 300 301.84 7.00 0 1326 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 179 -16.00 0.48 12 0.31 -19.00 631.00 679 20240826 -55.23 251 20241209 21.12 383 -20.63 20250109 282 7.80 20250328 679 -55.23 20240826 251 21.12 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
4 20250407 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 303 3 2 1.00 54625517 181000 131.37 303 305 298 390 210 300 301.80 7.00 0 21 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 178 -15.95 0.48 12 0.31 -19.00 631.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 282 7.45 20250328 679 -55.38 20240826 251 20.72 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
5 20250407 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 300 0 3 0.00 49763010 164929 119.70 303 305 298 390 210 300 301.72 7.00 0 1503 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 177 -15.79 0.48 12 0.28 -19.00 631.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 282 6.38 20250328 679 -55.82 20240826 251 19.52 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
6 20250407 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 300 0 3 0.00 44252163 146647 106.43 303 305 298 390 210 300 301.76 7.00 0 2293 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 177 -15.79 0.48 12 0.25 -19.00 631.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 282 6.38 20250328 679 -55.82 20240826 251 19.52 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
7 20250407 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 302 2 2 0.67 33046434 109584 79.53 303 305 298 390 210 300 301.56 7.00 0 -1461 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 178 -15.89 0.48 12 0.19 -19.00 631.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 282 7.09 20250328 679 -55.52 20240826 251 20.32 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
8 20250407 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 304 4 2 1.33 12472386 41293 29.97 303 305 300 390 210 300 302.05 7.00 0 -3369 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 179 -16.00 0.48 12 0.07 -19.00 631.00 679 20240826 -55.23 251 20241209 21.12 383 -20.63 20250109 282 7.80 20250328 679 -55.23 20240826 251 21.12 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
9 20250407 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 304 4 2 1.33 4498752 14857 10.78 303 305 300 390 210 300 302.80 7.00 0 -3896 306 303 301 298 296 302 297 59 90 100 180 1 1 58862249 179 -16.00 0.48 12 0.03 -19.00 631.00 679 20240826 -55.23 251 20241209 21.12 383 -20.63 20250109 282 7.80 20250328 679 -55.23 20240826 251 21.12 20241209 0.00 Y 049470 100 58 억 4119363 N N 0 N 00 N
10 20250404 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -2 5 -0.66 41639995 137781 96.71 302 304 299 392 212 302 302.22 6.98 0 12942 310 305 299 294 288 308 297 59 90 100 180 1 1 58862249 177 -15.79 0.48 12 0.23 -19.00 631.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 282 6.38 20250328 679 -55.82 20240826 251 19.52 20241209 0.00 Y 049470 100 58 억 4106421 N N 0 N 00 N
11 20250404 150457 57 100.00 KOSDAQ IT 서비스 N N N N N 303 1 2 0.33 36863765 121936 85.59 302 304 299 392 212 302 302.32 6.98 0 9259 310 305 299 294 288 308 297 59 90 100 180 1 1 58862249 178 -15.95 0.48 12 0.21 -19.00 631.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 282 7.45 20250328 679 -55.38 20240826 251 20.72 20241209 0.00 Y 049470 100 58 억 4106421 N N 0 N 00 N
12 20250404 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 302 0 3 0.00 29728629 98344 69.03 302 304 299 392 212 302 302.29 6.98 0 2337 310 305 299 294 288 308 297 59 90 100 180 1 1 58862249 178 -15.89 0.48 12 0.17 -19.00 631.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 282 7.09 20250328 679 -55.52 20240826 251 20.32 20241209 0.00 Y 049470 100 58 억 4106421 N N 0 N 00 N