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
094860/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
20250407,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-33,5,-3.69,18365075,21111,110.58,894,894,841,1162,626,894,869.93,19.85,0,-1260,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,184,-3.50,0.61,12,0.10,-246.00,1421.00,2130,20240329,-59.58,822,20250331,4.74,1105,-22.08,20250314,822,4.74,20250331,1940,-55.62,20240726,822,4.74,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-25,5,-2.80,17599744,20222,105.92,894,894,841,1162,626,894,870.33,19.85,0,-1220,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,186,-3.53,0.61,12,0.09,-246.00,1421.00,2130,20240329,-59.20,822,20250331,5.72,1105,-21.36,20250314,822,5.72,20250331,1940,-55.21,20240726,822,5.72,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,-36,5,-4.03,12655067,14490,75.90,894,894,841,1162,626,894,873.37,19.85,0,-1215,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,184,-3.49,0.60,12,0.07,-246.00,1421.00,2130,20240329,-59.72,822,20250331,4.38,1105,-22.35,20250314,822,4.38,20250331,1940,-55.77,20240726,822,4.38,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-33,5,-3.69,12414357,14210,74.43,894,894,841,1162,626,894,873.64,19.85,0,-1088,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,184,-3.50,0.61,12,0.07,-246.00,1421.00,2130,20240329,-59.58,822,20250331,4.74,1105,-22.08,20250314,822,4.74,20250331,1940,-55.62,20240726,822,4.74,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,-37,5,-4.14,10966470,12529,65.63,894,894,841,1162,626,894,875.29,19.85,0,-905,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,183,-3.48,0.60,12,0.06,-246.00,1421.00,2130,20240329,-59.77,822,20250331,4.26,1105,-22.44,20250314,822,4.26,20250331,1940,-55.82,20240726,822,4.26,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,-27,5,-3.02,10157315,11587,60.69,894,894,841,1162,626,894,876.61,19.85,0,-884,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,186,-3.52,0.61,12,0.05,-246.00,1421.00,2130,20240329,-59.30,822,20250331,5.47,1105,-21.54,20250314,822,5.47,20250331,1940,-55.31,20240726,822,5.47,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,100652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,-16,5,-1.79,9331052,10635,55.71,894,894,841,1162,626,894,877.39,19.85,0,-748,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,188,-3.57,0.62,12,0.05,-246.00,1421.00,2130,20240329,-58.78,822,20250331,6.81,1105,-20.54,20250314,822,6.81,20250331,1940,-54.74,20240726,822,6.81,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250407,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,862,-32,5,-3.58,5387088,6044,31.66,894,894,861,1162,626,894,891.31,19.85,0,3,907,900,887,880,867,904,884,107,268,500,600,1,1,21399569,184,-3.50,0.61,12,0.03,-246.00,1421.00,2130,20240329,-59.53,822,20250331,4.87,1105,-21.99,20250314,822,4.87,20250331,1940,-55.57,20240726,822,4.87,20250331,0.01,Y,094860,500,106 억,,4247505,N,N,38,N,00,N
20250404,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,20,2,2.29,16634003,18970,137.67,874,894,874,1136,612,874,876.86,19.85,0,-985,917,895,876,854,835,906,865,107,262,500,590,1,1,21399569,191,-3.63,0.63,12,0.09,-246.00,1421.00,2130,20240329,-58.03,822,20250331,8.76,1105,-19.10,20250314,822,8.76,20250331,1940,-53.92,20240726,822,8.76,20250331,0.01,Y,094860,500,106 억,,4248490,N,N,38,N,00,N
20250404,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,11,2,1.26,15886329,18127,131.56,874,887,874,1136,612,874,876.39,19.85,0,-975,917,895,876,854,835,906,865,107,262,500,590,1,1,21399569,189,-3.60,0.62,12,0.08,-246.00,1421.00,2130,20240329,-58.45,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1940,-54.38,20240726,822,7.66,20250331,0.01,Y,094860,500,106 억,,4248490,N,N,0,N,00,N
20250404,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,5,2,0.57,11980260,13694,99.38,874,885,874,1136,612,874,874.85,19.85,0,-1108,917,895,876,854,835,906,865,107,262,500,590,1,1,21399569,188,-3.57,0.62,12,0.06,-246.00,1421.00,2130,20240329,-58.73,822,20250331,6.93,1105,-20.45,20250314,822,6.93,20250331,1940,-54.69,20240726,822,6.93,20250331,0.01,Y,094860,500,106 억,,4248490,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 160650 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -33 5 -3.69 18365075 21111 110.58 894 894 841 1162 626 894 869.93 19.85 0 -1260 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 184 -3.50 0.61 12 0.10 -246.00 1421.00 2130 20240329 -59.58 822 20250331 4.74 1105 -22.08 20250314 822 4.74 20250331 1940 -55.62 20240726 822 4.74 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
3 20250407 150655 57 100.00 KOSDAQ IT 서비스 N N N N N 869 -25 5 -2.80 17599744 20222 105.92 894 894 841 1162 626 894 870.33 19.85 0 -1220 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 186 -3.53 0.61 12 0.09 -246.00 1421.00 2130 20240329 -59.20 822 20250331 5.72 1105 -21.36 20250314 822 5.72 20250331 1940 -55.21 20240726 822 5.72 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
4 20250407 140652 57 100.00 KOSDAQ IT 서비스 N N N N N 858 -36 5 -4.03 12655067 14490 75.90 894 894 841 1162 626 894 873.37 19.85 0 -1215 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 184 -3.49 0.60 12 0.07 -246.00 1421.00 2130 20240329 -59.72 822 20250331 4.38 1105 -22.35 20250314 822 4.38 20250331 1940 -55.77 20240726 822 4.38 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
5 20250407 130651 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -33 5 -3.69 12414357 14210 74.43 894 894 841 1162 626 894 873.64 19.85 0 -1088 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 184 -3.50 0.61 12 0.07 -246.00 1421.00 2130 20240329 -59.58 822 20250331 4.74 1105 -22.08 20250314 822 4.74 20250331 1940 -55.62 20240726 822 4.74 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
6 20250407 120651 57 100.00 KOSDAQ IT 서비스 N N N N N 857 -37 5 -4.14 10966470 12529 65.63 894 894 841 1162 626 894 875.29 19.85 0 -905 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 183 -3.48 0.60 12 0.06 -246.00 1421.00 2130 20240329 -59.77 822 20250331 4.26 1105 -22.44 20250314 822 4.26 20250331 1940 -55.82 20240726 822 4.26 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
7 20250407 110652 57 100.00 KOSDAQ IT 서비스 N N N N N 867 -27 5 -3.02 10157315 11587 60.69 894 894 841 1162 626 894 876.61 19.85 0 -884 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 186 -3.52 0.61 12 0.05 -246.00 1421.00 2130 20240329 -59.30 822 20250331 5.47 1105 -21.54 20250314 822 5.47 20250331 1940 -55.31 20240726 822 5.47 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
8 20250407 100652 57 100.00 KOSDAQ IT 서비스 N N N N N 878 -16 5 -1.79 9331052 10635 55.71 894 894 841 1162 626 894 877.39 19.85 0 -748 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 188 -3.57 0.62 12 0.05 -246.00 1421.00 2130 20240329 -58.78 822 20250331 6.81 1105 -20.54 20250314 822 6.81 20250331 1940 -54.74 20240726 822 6.81 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
9 20250407 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 862 -32 5 -3.58 5387088 6044 31.66 894 894 861 1162 626 894 891.31 19.85 0 3 907 900 887 880 867 904 884 107 268 500 600 1 1 21399569 184 -3.50 0.61 12 0.03 -246.00 1421.00 2130 20240329 -59.53 822 20250331 4.87 1105 -21.99 20250314 822 4.87 20250331 1940 -55.57 20240726 822 4.87 20250331 0.01 Y 094860 500 106 억 4247505 N N 38 N 00 N
10 20250404 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 894 20 2 2.29 16634003 18970 137.67 874 894 874 1136 612 874 876.86 19.85 0 -985 917 895 876 854 835 906 865 107 262 500 590 1 1 21399569 191 -3.63 0.63 12 0.09 -246.00 1421.00 2130 20240329 -58.03 822 20250331 8.76 1105 -19.10 20250314 822 8.76 20250331 1940 -53.92 20240726 822 8.76 20250331 0.01 Y 094860 500 106 억 4248490 N N 38 N 00 N
11 20250404 150656 57 100.00 KOSDAQ IT 서비스 N N N N N 885 11 2 1.26 15886329 18127 131.56 874 887 874 1136 612 874 876.39 19.85 0 -975 917 895 876 854 835 906 865 107 262 500 590 1 1 21399569 189 -3.60 0.62 12 0.08 -246.00 1421.00 2130 20240329 -58.45 822 20250331 7.66 1105 -19.91 20250314 822 7.66 20250331 1940 -54.38 20240726 822 7.66 20250331 0.01 Y 094860 500 106 억 4248490 N N 0 N 00 N
12 20250404 140658 57 100.00 KOSDAQ IT 서비스 N N N N N 879 5 2 0.57 11980260 13694 99.38 874 885 874 1136 612 874 874.85 19.85 0 -1108 917 895 876 854 835 906 865 107 262 500 590 1 1 21399569 188 -3.57 0.62 12 0.06 -246.00 1421.00 2130 20240329 -58.73 822 20250331 6.93 1105 -20.45 20250314 822 6.93 20250331 1940 -54.69 20240726 822 6.93 20250331 0.01 Y 094860 500 106 억 4248490 N N 0 N 00 N