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
065440/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
20250407,160536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1415,-39,5,-2.68,200192335,140523,82.12,1441,1454,1376,1890,1018,1454,1424.61,3.30,0,-436,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,386,6.87,0.76,12,0.52,206.00,1872.00,1863,20240402,-24.05,1061,20240805,33.36,1690,-16.27,20250203,1309,8.10,20250331,1820,-22.25,20240517,1061,33.36,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1425,-29,5,-1.99,191459836,134356,78.51,1441,1454,1376,1890,1018,1454,1425.01,3.30,0,908,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,389,6.92,0.76,12,0.49,206.00,1872.00,1863,20240402,-23.51,1061,20240805,34.31,1690,-15.68,20250203,1309,8.86,20250331,1820,-21.70,20240517,1061,34.31,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,-34,5,-2.34,185619079,130253,76.11,1441,1454,1376,1890,1018,1454,1425.06,3.30,0,245,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,387,6.89,0.76,12,0.48,206.00,1872.00,1863,20240402,-23.78,1061,20240805,33.84,1690,-15.98,20250203,1309,8.48,20250331,1820,-21.98,20240517,1061,33.84,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,130536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1425,-29,5,-1.99,181744451,127534,74.53,1441,1454,1376,1890,1018,1454,1425.06,3.30,0,56,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,389,6.92,0.76,12,0.47,206.00,1872.00,1863,20240402,-23.51,1061,20240805,34.31,1690,-15.68,20250203,1309,8.86,20250331,1820,-21.70,20240517,1061,34.31,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,120537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1449,-5,5,-0.34,149071974,104526,61.08,1441,1454,1376,1890,1018,1454,1426.16,3.30,0,-5204,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,395,7.03,0.77,12,0.38,206.00,1872.00,1863,20240402,-22.22,1061,20240805,36.57,1690,-14.26,20250203,1309,10.70,20250331,1820,-20.38,20240517,1061,36.57,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1453,-1,5,-0.07,125195143,87943,51.39,1441,1454,1376,1890,1018,1454,1423.58,3.30,0,-5034,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,396,7.05,0.78,12,0.32,206.00,1872.00,1863,20240402,-22.01,1061,20240805,36.95,1690,-14.02,20250203,1309,11.00,20250331,1820,-20.16,20240517,1061,36.95,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1409,-45,5,-3.09,62343575,43889,25.65,1441,1443,1376,1890,1018,1454,1420.45,3.30,0,-10560,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,384,6.84,0.75,12,0.16,206.00,1872.00,1863,20240402,-24.37,1061,20240805,32.80,1690,-16.63,20250203,1309,7.64,20250331,1820,-22.58,20240517,1061,32.80,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250407,090537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,-15,5,-1.03,21239549,14851,8.68,1441,1443,1376,1890,1018,1454,1430.11,3.30,0,-5218,1544,1498,1414,1368,1284,1522,1392,136,436,500,1040,1,1,27275020,392,6.99,0.77,12,0.05,206.00,1872.00,1863,20240402,-22.76,1061,20240805,35.63,1690,-14.85,20250203,1309,9.93,20250331,1820,-20.93,20240517,1061,35.63,20240805,2.63,Y,065440,500,136 억,,901027,N,N,0,N,00,N
20250404,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,79,2,5.75,236736836,170100,143.14,1362,1460,1330,1787,963,1375,1391.68,3.18,0,31830,1425,1399,1355,1329,1285,1413,1343,136,412,500,990,1,1,27275020,397,7.06,0.78,12,0.62,206.00,1872.00,1863,20240402,-21.95,1061,20240805,37.04,1690,-13.96,20250203,1309,11.08,20250331,1862,-21.91,20240404,1061,37.04,20240805,2.62,Y,065440,500,136 억,,868013,N,N,0,N,00,N
20250404,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,76,2,5.53,215557502,155532,130.88,1362,1460,1330,1787,963,1375,1385.94,3.18,0,30655,1425,1399,1355,1329,1285,1413,1343,136,412,500,990,1,1,27275020,396,7.04,0.78,12,0.57,206.00,1872.00,1863,20240402,-22.11,1061,20240805,36.76,1690,-14.14,20250203,1309,10.85,20250331,1862,-22.07,20240404,1061,36.76,20240805,2.62,Y,065440,500,136 억,,868013,N,N,0,N,00,N
20250404,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1404,29,2,2.11,153004854,111640,93.94,1362,1410,1330,1787,963,1375,1370.52,3.18,0,17266,1425,1399,1355,1329,1285,1413,1343,136,412,500,990,1,1,27275020,383,6.82,0.75,12,0.41,206.00,1872.00,1863,20240402,-24.64,1061,20240805,32.33,1690,-16.92,20250203,1309,7.26,20250331,1862,-24.60,20240404,1061,32.33,20240805,2.62,Y,065440,500,136 억,,868013,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 160536 57 100.00 KOSDAQ IT 서비스 N N N N N 1415 -39 5 -2.68 200192335 140523 82.12 1441 1454 1376 1890 1018 1454 1424.61 3.30 0 -436 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 386 6.87 0.76 12 0.52 206.00 1872.00 1863 20240402 -24.05 1061 20240805 33.36 1690 -16.27 20250203 1309 8.10 20250331 1820 -22.25 20240517 1061 33.36 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
3 20250407 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 1425 -29 5 -1.99 191459836 134356 78.51 1441 1454 1376 1890 1018 1454 1425.01 3.30 0 908 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 389 6.92 0.76 12 0.49 206.00 1872.00 1863 20240402 -23.51 1061 20240805 34.31 1690 -15.68 20250203 1309 8.86 20250331 1820 -21.70 20240517 1061 34.31 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
4 20250407 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 -34 5 -2.34 185619079 130253 76.11 1441 1454 1376 1890 1018 1454 1425.06 3.30 0 245 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 387 6.89 0.76 12 0.48 206.00 1872.00 1863 20240402 -23.78 1061 20240805 33.84 1690 -15.98 20250203 1309 8.48 20250331 1820 -21.98 20240517 1061 33.84 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
5 20250407 130536 57 100.00 KOSDAQ IT 서비스 N N N N N 1425 -29 5 -1.99 181744451 127534 74.53 1441 1454 1376 1890 1018 1454 1425.06 3.30 0 56 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 389 6.92 0.76 12 0.47 206.00 1872.00 1863 20240402 -23.51 1061 20240805 34.31 1690 -15.68 20250203 1309 8.86 20250331 1820 -21.70 20240517 1061 34.31 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
6 20250407 120537 57 100.00 KOSDAQ IT 서비스 N N N N N 1449 -5 5 -0.34 149071974 104526 61.08 1441 1454 1376 1890 1018 1454 1426.16 3.30 0 -5204 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 395 7.03 0.77 12 0.38 206.00 1872.00 1863 20240402 -22.22 1061 20240805 36.57 1690 -14.26 20250203 1309 10.70 20250331 1820 -20.38 20240517 1061 36.57 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
7 20250407 110537 57 100.00 KOSDAQ IT 서비스 N N N N N 1453 -1 5 -0.07 125195143 87943 51.39 1441 1454 1376 1890 1018 1454 1423.58 3.30 0 -5034 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 396 7.05 0.78 12 0.32 206.00 1872.00 1863 20240402 -22.01 1061 20240805 36.95 1690 -14.02 20250203 1309 11.00 20250331 1820 -20.16 20240517 1061 36.95 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
8 20250407 100537 57 100.00 KOSDAQ IT 서비스 N N N N N 1409 -45 5 -3.09 62343575 43889 25.65 1441 1443 1376 1890 1018 1454 1420.45 3.30 0 -10560 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 384 6.84 0.75 12 0.16 206.00 1872.00 1863 20240402 -24.37 1061 20240805 32.80 1690 -16.63 20250203 1309 7.64 20250331 1820 -22.58 20240517 1061 32.80 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
9 20250407 090537 57 100.00 KOSDAQ IT 서비스 N N N N N 1439 -15 5 -1.03 21239549 14851 8.68 1441 1443 1376 1890 1018 1454 1430.11 3.30 0 -5218 1544 1498 1414 1368 1284 1522 1392 136 436 500 1040 1 1 27275020 392 6.99 0.77 12 0.05 206.00 1872.00 1863 20240402 -22.76 1061 20240805 35.63 1690 -14.85 20250203 1309 9.93 20250331 1820 -20.93 20240517 1061 35.63 20240805 2.63 Y 065440 500 136 억 901027 N N 0 N 00 N
10 20250404 160535 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 79 2 5.75 236736836 170100 143.14 1362 1460 1330 1787 963 1375 1391.68 3.18 0 31830 1425 1399 1355 1329 1285 1413 1343 136 412 500 990 1 1 27275020 397 7.06 0.78 12 0.62 206.00 1872.00 1863 20240402 -21.95 1061 20240805 37.04 1690 -13.96 20250203 1309 11.08 20250331 1862 -21.91 20240404 1061 37.04 20240805 2.62 Y 065440 500 136 억 868013 N N 0 N 00 N
11 20250404 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 76 2 5.53 215557502 155532 130.88 1362 1460 1330 1787 963 1375 1385.94 3.18 0 30655 1425 1399 1355 1329 1285 1413 1343 136 412 500 990 1 1 27275020 396 7.04 0.78 12 0.57 206.00 1872.00 1863 20240402 -22.11 1061 20240805 36.76 1690 -14.14 20250203 1309 10.85 20250331 1862 -22.07 20240404 1061 36.76 20240805 2.62 Y 065440 500 136 억 868013 N N 0 N 00 N
12 20250404 140542 57 100.00 KOSDAQ IT 서비스 N N N N N 1404 29 2 2.11 153004854 111640 93.94 1362 1410 1330 1787 963 1375 1370.52 3.18 0 17266 1425 1399 1355 1329 1285 1413 1343 136 412 500 990 1 1 27275020 383 6.82 0.75 12 0.41 206.00 1872.00 1863 20240402 -24.64 1061 20240805 32.33 1690 -16.92 20250203 1309 7.26 20250331 1862 -24.60 20240404 1061 32.33 20240805 2.62 Y 065440 500 136 억 868013 N N 0 N 00 N