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
085810/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
20250407,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,629,-14,5,-2.18,250022407,408795,38.21,643,643,600,835,451,643,611.55,1.83,0,-74224,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,314,-1.52,0.77,12,0.82,-415.00,815.00,1890,20250226,-66.72,570,20241206,10.35,1890,-66.72,20250226,590,6.61,20250403,1890,-66.72,20250226,570,10.35,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13073,N,00,N
20250407,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-36,5,-5.60,227089487,371898,34.76,643,643,600,835,451,643,610.62,1.83,0,-65975,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,303,-1.46,0.74,12,0.75,-415.00,815.00,1890,20250226,-67.88,570,20241206,6.49,1890,-67.88,20250226,590,2.88,20250403,1890,-67.88,20250226,570,6.49,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-36,5,-5.60,182438928,297782,27.83,643,643,600,835,451,643,612.66,1.83,0,-71236,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,303,-1.46,0.74,12,0.60,-415.00,815.00,1890,20250226,-67.88,570,20241206,6.49,1890,-67.88,20250226,590,2.88,20250403,1890,-67.88,20250226,570,6.49,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,130626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,610,-33,5,-5.13,162801640,265518,24.82,643,643,600,835,451,643,613.15,1.83,0,-73513,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,304,-1.47,0.75,12,0.53,-415.00,815.00,1890,20250226,-67.72,570,20241206,7.02,1890,-67.72,20250226,590,3.39,20250403,1890,-67.72,20250226,570,7.02,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,618,-25,5,-3.89,144464647,235555,22.02,643,643,600,835,451,643,613.29,1.83,0,-71802,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,308,-1.49,0.76,12,0.47,-415.00,815.00,1890,20250226,-67.30,570,20241206,8.42,1890,-67.30,20250226,590,4.75,20250403,1890,-67.30,20250226,570,8.42,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,621,-22,5,-3.42,124776907,203456,19.02,643,643,600,835,451,643,613.29,1.83,0,-57495,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,310,-1.50,0.76,12,0.41,-415.00,815.00,1890,20250226,-67.14,570,20241206,8.95,1890,-67.14,20250226,590,5.25,20250403,1890,-67.14,20250226,570,8.95,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,100626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,606,-37,5,-5.75,101134351,164914,15.41,643,643,600,835,451,643,613.26,1.83,0,-56790,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,302,-1.46,0.74,12,0.33,-415.00,815.00,1890,20250226,-67.94,570,20241206,6.32,1890,-67.94,20250226,590,2.71,20250403,1890,-67.94,20250226,570,6.32,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250407,090627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,-40,5,-6.22,19237574,31380,2.93,643,643,603,835,451,643,613.05,1.83,0,-9031,699,671,631,603,563,685,617,253,192,500,380,1,1,49856389,301,-1.45,0.74,12,0.06,-415.00,815.00,1890,20250226,-68.10,570,20241206,5.79,1890,-68.10,20250226,590,2.20,20250403,1890,-68.10,20250226,570,5.79,20241206,0.00,Y,085810,500,253 억,,913077,N,N,13679,N,00,N
20250404,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,643,41,2,6.81,678784113,1069244,229.01,602,659,591,782,422,602,634.81,1.51,0,160514,620,610,600,590,580,606,586,253,180,500,360,1,1,49856389,321,-1.55,0.79,12,2.14,-415.00,815.00,1890,20250226,-65.98,570,20241206,12.81,1890,-65.98,20250226,590,8.98,20250403,1890,-65.98,20250226,570,12.81,20241206,0.00,Y,085810,500,253 억,,752377,N,N,13679,N,00,N
20250404,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,644,42,2,6.98,659981326,1040058,222.76,602,659,591,782,422,602,634.56,1.51,0,153639,620,610,600,590,580,606,586,253,180,500,360,1,1,49856389,321,-1.55,0.79,12,2.09,-415.00,815.00,1890,20250226,-65.93,570,20241206,12.98,1890,-65.93,20250226,590,9.15,20250403,1890,-65.93,20250226,570,12.98,20241206,0.00,Y,085810,500,253 억,,752377,N,N,13896,N,00,N
20250404,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,621,19,2,3.16,608110523,958966,205.39,602,659,591,782,422,602,634.13,1.51,0,152490,620,610,600,590,580,606,586,253,180,500,360,1,1,49856389,310,-1.50,0.76,12,1.92,-415.00,815.00,1890,20250226,-67.14,570,20241206,8.95,1890,-67.14,20250226,590,5.25,20250403,1890,-67.14,20250226,570,8.95,20241206,0.00,Y,085810,500,253 억,,752377,N,N,13896,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 160625 57 100.00 KOSDAQ IT 서비스 N N N N N 629 -14 5 -2.18 250022407 408795 38.21 643 643 600 835 451 643 611.55 1.83 0 -74224 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 314 -1.52 0.77 12 0.82 -415.00 815.00 1890 20250226 -66.72 570 20241206 10.35 1890 -66.72 20250226 590 6.61 20250403 1890 -66.72 20250226 570 10.35 20241206 0.00 Y 085810 500 253 억 913077 N N 13073 N 00 N
3 20250407 150630 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -36 5 -5.60 227089487 371898 34.76 643 643 600 835 451 643 610.62 1.83 0 -65975 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 303 -1.46 0.74 12 0.75 -415.00 815.00 1890 20250226 -67.88 570 20241206 6.49 1890 -67.88 20250226 590 2.88 20250403 1890 -67.88 20250226 570 6.49 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
4 20250407 140627 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -36 5 -5.60 182438928 297782 27.83 643 643 600 835 451 643 612.66 1.83 0 -71236 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 303 -1.46 0.74 12 0.60 -415.00 815.00 1890 20250226 -67.88 570 20241206 6.49 1890 -67.88 20250226 590 2.88 20250403 1890 -67.88 20250226 570 6.49 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
5 20250407 130626 57 100.00 KOSDAQ IT 서비스 N N N N N 610 -33 5 -5.13 162801640 265518 24.82 643 643 600 835 451 643 613.15 1.83 0 -73513 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 304 -1.47 0.75 12 0.53 -415.00 815.00 1890 20250226 -67.72 570 20241206 7.02 1890 -67.72 20250226 590 3.39 20250403 1890 -67.72 20250226 570 7.02 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
6 20250407 120626 57 100.00 KOSDAQ IT 서비스 N N N N N 618 -25 5 -3.89 144464647 235555 22.02 643 643 600 835 451 643 613.29 1.83 0 -71802 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 308 -1.49 0.76 12 0.47 -415.00 815.00 1890 20250226 -67.30 570 20241206 8.42 1890 -67.30 20250226 590 4.75 20250403 1890 -67.30 20250226 570 8.42 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
7 20250407 110626 57 100.00 KOSDAQ IT 서비스 N N N N N 621 -22 5 -3.42 124776907 203456 19.02 643 643 600 835 451 643 613.29 1.83 0 -57495 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 310 -1.50 0.76 12 0.41 -415.00 815.00 1890 20250226 -67.14 570 20241206 8.95 1890 -67.14 20250226 590 5.25 20250403 1890 -67.14 20250226 570 8.95 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
8 20250407 100626 57 100.00 KOSDAQ IT 서비스 N N N N N 606 -37 5 -5.75 101134351 164914 15.41 643 643 600 835 451 643 613.26 1.83 0 -56790 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 302 -1.46 0.74 12 0.33 -415.00 815.00 1890 20250226 -67.94 570 20241206 6.32 1890 -67.94 20250226 590 2.71 20250403 1890 -67.94 20250226 570 6.32 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
9 20250407 090627 57 100.00 KOSDAQ IT 서비스 N N N N N 603 -40 5 -6.22 19237574 31380 2.93 643 643 603 835 451 643 613.05 1.83 0 -9031 699 671 631 603 563 685 617 253 192 500 380 1 1 49856389 301 -1.45 0.74 12 0.06 -415.00 815.00 1890 20250226 -68.10 570 20241206 5.79 1890 -68.10 20250226 590 2.20 20250403 1890 -68.10 20250226 570 5.79 20241206 0.00 Y 085810 500 253 억 913077 N N 13679 N 00 N
10 20250404 160624 57 100.00 KOSDAQ IT 서비스 N N N N N 643 41 2 6.81 678784113 1069244 229.01 602 659 591 782 422 602 634.81 1.51 0 160514 620 610 600 590 580 606 586 253 180 500 360 1 1 49856389 321 -1.55 0.79 12 2.14 -415.00 815.00 1890 20250226 -65.98 570 20241206 12.81 1890 -65.98 20250226 590 8.98 20250403 1890 -65.98 20250226 570 12.81 20241206 0.00 Y 085810 500 253 억 752377 N N 13679 N 00 N
11 20250404 150630 57 100.00 KOSDAQ IT 서비스 N N N N N 644 42 2 6.98 659981326 1040058 222.76 602 659 591 782 422 602 634.56 1.51 0 153639 620 610 600 590 580 606 586 253 180 500 360 1 1 49856389 321 -1.55 0.79 12 2.09 -415.00 815.00 1890 20250226 -65.93 570 20241206 12.98 1890 -65.93 20250226 590 9.15 20250403 1890 -65.93 20250226 570 12.98 20241206 0.00 Y 085810 500 253 억 752377 N N 13896 N 00 N
12 20250404 140632 57 100.00 KOSDAQ IT 서비스 N N N N N 621 19 2 3.16 608110523 958966 205.39 602 659 591 782 422 602 634.13 1.51 0 152490 620 610 600 590 580 606 586 253 180 500 360 1 1 49856389 310 -1.50 0.76 12 1.92 -415.00 815.00 1890 20250226 -67.14 570 20241206 8.95 1890 -67.14 20250226 590 5.25 20250403 1890 -67.14 20250226 570 8.95 20241206 0.00 Y 085810 500 253 억 752377 N N 13896 N 00 N