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
104200/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
20250407,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-110,5,-3.80,179584955,64946,100.59,2805,2890,2720,3760,2030,2895,2765.14,1.68,0,-12926,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,413,-3.26,0.62,12,0.44,-855.00,4510.00,5320,20240326,-47.65,2580,20241210,7.95,3750,-25.73,20250225,2620,6.30,20250203,4925,-43.45,20240715,2580,7.95,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-95,5,-3.28,169651355,61355,95.03,2805,2890,2720,3760,2030,2895,2765.08,1.68,0,-11615,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,415,-3.27,0.62,12,0.41,-855.00,4510.00,5320,20240326,-47.37,2580,20241210,8.53,3750,-25.33,20250225,2620,6.87,20250203,4925,-43.15,20240715,2580,8.53,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-100,5,-3.45,147666305,53421,82.74,2805,2890,2720,3760,2030,2895,2764.20,1.68,0,-13500,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,414,-3.27,0.62,12,0.36,-855.00,4510.00,5320,20240326,-47.46,2580,20241210,8.33,3750,-25.47,20250225,2620,6.68,20250203,4925,-43.25,20240715,2580,8.33,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-95,5,-3.28,141920455,51359,79.54,2805,2890,2720,3760,2030,2895,2763.30,1.68,0,-13945,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,415,-3.27,0.62,12,0.35,-855.00,4510.00,5320,20240326,-47.37,2580,20241210,8.53,3750,-25.33,20250225,2620,6.87,20250203,4925,-43.15,20240715,2580,8.53,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-100,5,-3.45,126482460,45806,70.94,2805,2890,2720,3760,2030,2895,2761.26,1.68,0,-13371,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,414,-3.27,0.62,12,0.31,-855.00,4510.00,5320,20240326,-47.46,2580,20241210,8.33,3750,-25.47,20250225,2620,6.68,20250203,4925,-43.25,20240715,2580,8.33,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-120,5,-4.15,107619710,39018,60.43,2805,2890,2720,3760,2030,2895,2758.21,1.68,0,-12927,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,411,-3.25,0.62,12,0.26,-855.00,4510.00,5320,20240326,-47.84,2580,20241210,7.56,3750,-26.00,20250225,2620,5.92,20250203,4925,-43.65,20240715,2580,7.56,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-145,5,-5.01,57485985,20731,32.11,2805,2890,2720,3760,2030,2895,2772.95,1.68,0,-12341,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,408,-3.22,0.61,12,0.14,-855.00,4510.00,5320,20240326,-48.31,2580,20241210,6.59,3750,-26.67,20250225,2620,4.96,20250203,4925,-44.16,20240715,2580,6.59,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250407,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-105,5,-3.63,9750150,3477,5.39,2805,2890,2785,3760,2030,2895,2804.18,1.68,0,-1683,2988,2941,2883,2836,2778,2965,2860,74,865,500,1850,5,1,14827550,414,-3.26,0.62,12,0.02,-855.00,4510.00,5320,20240326,-47.56,2580,20241210,8.14,3750,-25.60,20250225,2620,6.49,20250203,4925,-43.35,20240715,2580,8.14,20241210,3.01,Y,104200,500,74 억,,249428,N,N,0,N,00,N
20250404,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-15,5,-0.52,182114715,63406,296.00,2825,2930,2825,3780,2040,2910,2871.44,1.63,0,8058,2986,2947,2881,2842,2776,2967,2862,74,870,500,1860,5,1,14827550,429,-3.39,0.64,12,0.43,-855.00,4510.00,5390,20240325,-46.29,2580,20241210,12.21,3750,-22.80,20250225,2620,10.50,20250203,4925,-41.22,20240715,2580,12.21,20241210,2.98,Y,104200,500,74 억,,241271,N,N,0,N,00,N
20250404,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,168055715,58544,273.30,2825,2930,2825,3780,2040,2910,2870.59,1.63,0,6238,2986,2947,2881,2842,2776,2967,2862,74,870,500,1860,5,1,14827550,429,-3.38,0.64,12,0.39,-855.00,4510.00,5390,20240325,-46.38,2580,20241210,12.02,3750,-22.93,20250225,2620,10.31,20250203,4925,-41.32,20240715,2580,12.02,20241210,2.98,Y,104200,500,74 억,,241271,N,N,0,N,00,N
20250404,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-50,5,-1.72,137674435,47907,223.65,2825,2930,2825,3780,2040,2910,2873.79,1.63,0,5947,2986,2947,2881,2842,2776,2967,2862,74,870,500,1860,5,1,14827550,424,-3.35,0.63,12,0.32,-855.00,4510.00,5390,20240325,-46.94,2580,20241210,10.85,3750,-23.73,20250225,2620,9.16,20250203,4925,-41.93,20240715,2580,10.85,20241210,2.98,Y,104200,500,74 억,,241271,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 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 -110 5 -3.80 179584955 64946 100.59 2805 2890 2720 3760 2030 2895 2765.14 1.68 0 -12926 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 413 -3.26 0.62 12 0.44 -855.00 4510.00 5320 20240326 -47.65 2580 20241210 7.95 3750 -25.73 20250225 2620 6.30 20250203 4925 -43.45 20240715 2580 7.95 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
3 20250407 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -95 5 -3.28 169651355 61355 95.03 2805 2890 2720 3760 2030 2895 2765.08 1.68 0 -11615 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 415 -3.27 0.62 12 0.41 -855.00 4510.00 5320 20240326 -47.37 2580 20241210 8.53 3750 -25.33 20250225 2620 6.87 20250203 4925 -43.15 20240715 2580 8.53 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
4 20250407 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -100 5 -3.45 147666305 53421 82.74 2805 2890 2720 3760 2030 2895 2764.20 1.68 0 -13500 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 414 -3.27 0.62 12 0.36 -855.00 4510.00 5320 20240326 -47.46 2580 20241210 8.33 3750 -25.47 20250225 2620 6.68 20250203 4925 -43.25 20240715 2580 8.33 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
5 20250407 130713 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -95 5 -3.28 141920455 51359 79.54 2805 2890 2720 3760 2030 2895 2763.30 1.68 0 -13945 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 415 -3.27 0.62 12 0.35 -855.00 4510.00 5320 20240326 -47.37 2580 20241210 8.53 3750 -25.33 20250225 2620 6.87 20250203 4925 -43.15 20240715 2580 8.53 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
6 20250407 120713 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -100 5 -3.45 126482460 45806 70.94 2805 2890 2720 3760 2030 2895 2761.26 1.68 0 -13371 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 414 -3.27 0.62 12 0.31 -855.00 4510.00 5320 20240326 -47.46 2580 20241210 8.33 3750 -25.47 20250225 2620 6.68 20250203 4925 -43.25 20240715 2580 8.33 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
7 20250407 110714 57 100.00 KOSDAQ IT 서비스 N N N N N 2775 -120 5 -4.15 107619710 39018 60.43 2805 2890 2720 3760 2030 2895 2758.21 1.68 0 -12927 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 411 -3.25 0.62 12 0.26 -855.00 4510.00 5320 20240326 -47.84 2580 20241210 7.56 3750 -26.00 20250225 2620 5.92 20250203 4925 -43.65 20240715 2580 7.56 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
8 20250407 100713 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -145 5 -5.01 57485985 20731 32.11 2805 2890 2720 3760 2030 2895 2772.95 1.68 0 -12341 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 408 -3.22 0.61 12 0.14 -855.00 4510.00 5320 20240326 -48.31 2580 20241210 6.59 3750 -26.67 20250225 2620 4.96 20250203 4925 -44.16 20240715 2580 6.59 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
9 20250407 090715 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -105 5 -3.63 9750150 3477 5.39 2805 2890 2785 3760 2030 2895 2804.18 1.68 0 -1683 2988 2941 2883 2836 2778 2965 2860 74 865 500 1850 5 1 14827550 414 -3.26 0.62 12 0.02 -855.00 4510.00 5320 20240326 -47.56 2580 20241210 8.14 3750 -25.60 20250225 2620 6.49 20250203 4925 -43.35 20240715 2580 8.14 20241210 3.01 Y 104200 500 74 억 249428 N N 0 N 00 N
10 20250404 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -15 5 -0.52 182114715 63406 296.00 2825 2930 2825 3780 2040 2910 2871.44 1.63 0 8058 2986 2947 2881 2842 2776 2967 2862 74 870 500 1860 5 1 14827550 429 -3.39 0.64 12 0.43 -855.00 4510.00 5390 20240325 -46.29 2580 20241210 12.21 3750 -22.80 20250225 2620 10.50 20250203 4925 -41.22 20240715 2580 12.21 20241210 2.98 Y 104200 500 74 억 241271 N N 0 N 00 N
11 20250404 150718 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -20 5 -0.69 168055715 58544 273.30 2825 2930 2825 3780 2040 2910 2870.59 1.63 0 6238 2986 2947 2881 2842 2776 2967 2862 74 870 500 1860 5 1 14827550 429 -3.38 0.64 12 0.39 -855.00 4510.00 5390 20240325 -46.38 2580 20241210 12.02 3750 -22.93 20250225 2620 10.31 20250203 4925 -41.32 20240715 2580 12.02 20241210 2.98 Y 104200 500 74 억 241271 N N 0 N 00 N
12 20250404 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -50 5 -1.72 137674435 47907 223.65 2825 2930 2825 3780 2040 2910 2873.79 1.63 0 5947 2986 2947 2881 2842 2776 2967 2862 74 870 500 1860 5 1 14827550 424 -3.35 0.63 12 0.32 -855.00 4510.00 5390 20240325 -46.94 2580 20241210 10.85 3750 -23.73 20250225 2620 9.16 20250203 4925 -41.93 20240715 2580 10.85 20241210 2.98 Y 104200 500 74 억 241271 N N 0 N 00 N