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
124500/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
20250407,160738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-290,5,-4.75,1149579550,197178,89.15,5870,6050,5700,7940,4280,6110,5830.02,1.33,0,5819,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1351,31.80,1.73,12,0.85,183.00,3358.00,9090,20240326,-35.97,3630,20240805,60.33,7300,-20.27,20250228,4600,26.52,20250123,7300,-20.27,20250228,3630,60.33,20240805,0.98,Y,124500,500,116 억,,307611,N,N,2731,N,00,N
20250407,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-270,5,-4.42,1107423090,189946,85.88,5870,6050,5700,7940,4280,6110,5830.05,1.33,0,6918,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1355,31.91,1.74,12,0.82,183.00,3358.00,9090,20240326,-35.75,3630,20240805,60.88,7300,-20.00,20250228,4600,26.96,20250123,7300,-20.00,20250228,3630,60.88,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-230,5,-3.76,1036488590,177801,80.38,5870,6050,5700,7940,4280,6110,5829.33,1.33,0,2886,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1364,32.13,1.75,12,0.77,183.00,3358.00,9090,20240326,-35.31,3630,20240805,61.98,7300,-19.45,20250228,4600,27.83,20250123,7300,-19.45,20250228,3630,61.98,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,130740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-240,5,-3.93,969021370,166295,75.18,5870,6050,5700,7940,4280,6110,5826.95,1.33,0,1694,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1362,32.08,1.75,12,0.72,183.00,3358.00,9090,20240326,-35.42,3630,20240805,61.71,7300,-19.59,20250228,4600,27.61,20250123,7300,-19.59,20250228,3630,61.71,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,120739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-160,5,-2.62,896682210,154121,69.68,5870,6050,5700,7940,4280,6110,5817.85,1.33,0,6493,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1381,32.51,1.77,12,0.66,183.00,3358.00,9090,20240326,-34.54,3630,20240805,63.91,7300,-18.49,20250228,4600,29.35,20250123,7300,-18.49,20250228,3630,63.91,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-210,5,-3.44,758774805,130911,59.19,5870,5940,5700,7940,4280,6110,5795.87,1.33,0,11873,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1369,32.24,1.76,12,0.56,183.00,3358.00,9090,20240326,-35.09,3630,20240805,62.53,7300,-19.18,20250228,4600,28.26,20250123,7300,-19.18,20250228,3630,62.53,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,100740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-280,5,-4.58,558558745,96362,43.57,5870,5940,5700,7940,4280,6110,5796.14,1.33,0,9182,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1353,31.86,1.74,12,0.42,183.00,3358.00,9090,20240326,-35.86,3630,20240805,60.61,7300,-20.14,20250228,4600,26.74,20250123,7300,-20.14,20250228,3630,60.61,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250407,090742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-330,5,-5.40,155699110,26834,12.13,5870,5940,5700,7940,4280,6110,5801.16,1.33,0,-714,6430,6270,5970,5810,5510,6350,5890,116,1830,500,4390,10,1,23204527,1341,31.58,1.72,12,0.12,183.00,3358.00,9090,20240326,-36.41,3630,20240805,59.23,7300,-20.82,20250228,4600,25.65,20250123,7300,-20.82,20250228,3630,59.23,20240805,0.98,Y,124500,500,116 억,,307611,N,N,5423,N,00,N
20250404,160738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,110,2,1.83,1295017730,220790,137.02,5890,6130,5670,7800,4200,6000,5865.37,1.27,0,2901,6466,6232,6086,5852,5706,6160,5780,116,1800,500,4320,10,1,23204527,1418,33.39,1.82,12,0.95,183.00,3358.00,9090,20240326,-32.78,3630,20240805,68.32,7300,-16.30,20250228,4600,32.83,20250123,7300,-16.30,20250228,3630,68.32,20240805,0.98,Y,124500,500,116 억,,294557,N,N,5423,N,00,N
20250404,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,30,2,0.50,1225133880,209243,129.85,5890,6130,5670,7800,4200,6000,5855.08,1.27,0,3218,6466,6232,6086,5852,5706,6160,5780,116,1800,500,4320,10,1,23204527,1399,32.95,1.80,12,0.90,183.00,3358.00,9090,20240326,-33.66,3630,20240805,66.12,7300,-17.40,20250228,4600,31.09,20250123,7300,-17.40,20250228,3630,66.12,20240805,0.98,Y,124500,500,116 억,,294557,N,N,4352,N,00,N
20250404,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-80,5,-1.33,1075943400,184363,114.41,5890,6050,5670,7800,4200,6000,5836.01,1.27,0,2013,6466,6232,6086,5852,5706,6160,5780,116,1800,500,4320,10,1,23204527,1374,32.35,1.76,12,0.79,183.00,3358.00,9090,20240326,-34.87,3630,20240805,63.09,7300,-18.90,20250228,4600,28.70,20250123,7300,-18.90,20250228,3630,63.09,20240805,0.98,Y,124500,500,116 억,,294557,N,N,4352,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 160738 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 -290 5 -4.75 1149579550 197178 89.15 5870 6050 5700 7940 4280 6110 5830.02 1.33 0 5819 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1351 31.80 1.73 12 0.85 183.00 3358.00 9090 20240326 -35.97 3630 20240805 60.33 7300 -20.27 20250228 4600 26.52 20250123 7300 -20.27 20250228 3630 60.33 20240805 0.98 Y 124500 500 116 억 307611 N N 2731 N 00 N
3 20250407 150744 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 -270 5 -4.42 1107423090 189946 85.88 5870 6050 5700 7940 4280 6110 5830.05 1.33 0 6918 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1355 31.91 1.74 12 0.82 183.00 3358.00 9090 20240326 -35.75 3630 20240805 60.88 7300 -20.00 20250228 4600 26.96 20250123 7300 -20.00 20250228 3630 60.88 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
4 20250407 140741 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 -230 5 -3.76 1036488590 177801 80.38 5870 6050 5700 7940 4280 6110 5829.33 1.33 0 2886 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1364 32.13 1.75 12 0.77 183.00 3358.00 9090 20240326 -35.31 3630 20240805 61.98 7300 -19.45 20250228 4600 27.83 20250123 7300 -19.45 20250228 3630 61.98 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
5 20250407 130740 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -240 5 -3.93 969021370 166295 75.18 5870 6050 5700 7940 4280 6110 5826.95 1.33 0 1694 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1362 32.08 1.75 12 0.72 183.00 3358.00 9090 20240326 -35.42 3630 20240805 61.71 7300 -19.59 20250228 4600 27.61 20250123 7300 -19.59 20250228 3630 61.71 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
6 20250407 120739 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -160 5 -2.62 896682210 154121 69.68 5870 6050 5700 7940 4280 6110 5817.85 1.33 0 6493 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1381 32.51 1.77 12 0.66 183.00 3358.00 9090 20240326 -34.54 3630 20240805 63.91 7300 -18.49 20250228 4600 29.35 20250123 7300 -18.49 20250228 3630 63.91 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
7 20250407 110740 57 100.00 KOSDAQ IT 서비스 N N N N N 5900 -210 5 -3.44 758774805 130911 59.19 5870 5940 5700 7940 4280 6110 5795.87 1.33 0 11873 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1369 32.24 1.76 12 0.56 183.00 3358.00 9090 20240326 -35.09 3630 20240805 62.53 7300 -19.18 20250228 4600 28.26 20250123 7300 -19.18 20250228 3630 62.53 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
8 20250407 100740 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 -280 5 -4.58 558558745 96362 43.57 5870 5940 5700 7940 4280 6110 5796.14 1.33 0 9182 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1353 31.86 1.74 12 0.42 183.00 3358.00 9090 20240326 -35.86 3630 20240805 60.61 7300 -20.14 20250228 4600 26.74 20250123 7300 -20.14 20250228 3630 60.61 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
9 20250407 090742 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 -330 5 -5.40 155699110 26834 12.13 5870 5940 5700 7940 4280 6110 5801.16 1.33 0 -714 6430 6270 5970 5810 5510 6350 5890 116 1830 500 4390 10 1 23204527 1341 31.58 1.72 12 0.12 183.00 3358.00 9090 20240326 -36.41 3630 20240805 59.23 7300 -20.82 20250228 4600 25.65 20250123 7300 -20.82 20250228 3630 59.23 20240805 0.98 Y 124500 500 116 억 307611 N N 5423 N 00 N
10 20250404 160738 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 110 2 1.83 1295017730 220790 137.02 5890 6130 5670 7800 4200 6000 5865.37 1.27 0 2901 6466 6232 6086 5852 5706 6160 5780 116 1800 500 4320 10 1 23204527 1418 33.39 1.82 12 0.95 183.00 3358.00 9090 20240326 -32.78 3630 20240805 68.32 7300 -16.30 20250228 4600 32.83 20250123 7300 -16.30 20250228 3630 68.32 20240805 0.98 Y 124500 500 116 억 294557 N N 5423 N 00 N
11 20250404 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 30 2 0.50 1225133880 209243 129.85 5890 6130 5670 7800 4200 6000 5855.08 1.27 0 3218 6466 6232 6086 5852 5706 6160 5780 116 1800 500 4320 10 1 23204527 1399 32.95 1.80 12 0.90 183.00 3358.00 9090 20240326 -33.66 3630 20240805 66.12 7300 -17.40 20250228 4600 31.09 20250123 7300 -17.40 20250228 3630 66.12 20240805 0.98 Y 124500 500 116 억 294557 N N 4352 N 00 N
12 20250404 140747 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 -80 5 -1.33 1075943400 184363 114.41 5890 6050 5670 7800 4200 6000 5836.01 1.27 0 2013 6466 6232 6086 5852 5706 6160 5780 116 1800 500 4320 10 1 23204527 1374 32.35 1.76 12 0.79 183.00 3358.00 9090 20240326 -34.87 3630 20240805 63.09 7300 -18.90 20250228 4600 28.70 20250123 7300 -18.90 20250228 3630 63.09 20240805 0.98 Y 124500 500 116 억 294557 N N 4352 N 00 N