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
208640/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
20250407,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-9,5,-2.78,587914853,1838886,40.98,314,340,299,421,227,324,319.71,0.99,0,89369,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,439,-6.43,1.93,12,1.32,-49.00,163.00,513,20241118,-38.60,225,20241112,40.00,391,-19.44,20250226,254,24.02,20250217,513,-38.60,20241118,225,40.00,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,-6,5,-1.85,566086777,1769693,39.44,314,340,299,421,227,324,319.88,0.99,0,78287,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,443,-6.49,1.95,12,1.27,-49.00,163.00,513,20241118,-38.01,225,20241112,41.33,391,-18.67,20250226,254,25.20,20250217,513,-38.01,20241118,225,41.33,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,-6,5,-1.85,533973587,1668848,37.19,314,340,299,421,227,324,319.96,0.99,0,75860,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,443,-6.49,1.95,12,1.20,-49.00,163.00,513,20241118,-38.01,225,20241112,41.33,391,-18.67,20250226,254,25.20,20250217,513,-38.01,20241118,225,41.33,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,324,0,3,0.00,497692860,1554420,34.64,314,340,299,421,227,324,320.18,0.99,0,67207,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,451,-6.61,1.99,12,1.12,-49.00,163.00,513,20241118,-36.84,225,20241112,44.00,391,-17.14,20250226,254,27.56,20250217,513,-36.84,20241118,225,44.00,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-5,5,-1.54,448369431,1402367,31.25,314,340,299,421,227,324,319.72,0.99,0,84664,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,444,-6.51,1.96,12,1.01,-49.00,163.00,513,20241118,-37.82,225,20241112,41.78,391,-18.41,20250226,254,25.59,20250217,513,-37.82,20241118,225,41.78,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,110848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,333,9,2,2.78,346526753,1089726,24.28,314,340,299,421,227,324,317.99,0.99,0,54727,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,464,-6.80,2.04,12,0.78,-49.00,163.00,513,20241118,-35.09,225,20241112,48.00,391,-14.83,20250226,254,31.10,20250217,513,-35.09,20241118,225,48.00,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,-3,5,-0.93,195574822,632694,14.10,314,324,299,421,227,324,309.09,0.99,0,42730,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,447,-6.55,1.97,12,0.45,-49.00,163.00,513,20241118,-37.43,225,20241112,42.67,391,-17.90,20250226,254,26.38,20250217,513,-37.43,20241118,225,42.67,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250407,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,309,-15,5,-4.63,57653306,187639,4.18,314,314,299,421,227,324,307.17,0.99,0,39314,370,346,313,289,256,359,302,139,97,100,200,1,1,139240254,430,-6.31,1.90,12,0.13,-49.00,163.00,513,20241118,-39.77,225,20241112,37.33,391,-20.97,20250226,254,21.65,20250217,513,-39.77,20241118,225,37.33,20241112,0.00,Y,208640,100,139 억,,1380614,N,N,0,N,00,N
20250404,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,324,30,2,10.20,1397562503,4470132,178.99,292,337,280,382,206,294,312.63,1.04,0,-65782,323,308,299,284,275,304,280,139,88,100,180,1,1,139240254,451,-6.61,1.99,12,3.21,-49.00,163.00,513,20241118,-36.84,225,20241112,44.00,391,-17.14,20250226,254,27.56,20250217,513,-36.84,20241118,225,44.00,20241112,0.00,Y,208640,100,139 억,,1451321,N,N,0,N,00,N
20250404,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,26,2,8.84,1342249446,4297881,172.09,292,337,280,382,206,294,312.31,1.04,0,-61561,323,308,299,284,275,304,280,139,88,100,180,1,1,139240254,446,-6.53,1.96,12,3.09,-49.00,163.00,513,20241118,-37.62,225,20241112,42.22,391,-18.16,20250226,254,25.98,20250217,513,-37.62,20241118,225,42.22,20241112,0.00,Y,208640,100,139 억,,1451321,N,N,0,N,00,N
20250404,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,333,39,2,13.27,1006833829,3257599,130.44,292,334,280,382,206,294,309.07,1.04,0,-47646,323,308,299,284,275,304,280,139,88,100,180,1,1,139240254,464,-6.80,2.04,12,2.34,-49.00,163.00,513,20241118,-35.09,225,20241112,48.00,391,-14.83,20250226,254,31.10,20250217,513,-35.09,20241118,225,48.00,20241112,0.00,Y,208640,100,139 억,,1451321,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 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -9 5 -2.78 587914853 1838886 40.98 314 340 299 421 227 324 319.71 0.99 0 89369 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 439 -6.43 1.93 12 1.32 -49.00 163.00 513 20241118 -38.60 225 20241112 40.00 391 -19.44 20250226 254 24.02 20250217 513 -38.60 20241118 225 40.00 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
3 20250407 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 318 -6 5 -1.85 566086777 1769693 39.44 314 340 299 421 227 324 319.88 0.99 0 78287 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 443 -6.49 1.95 12 1.27 -49.00 163.00 513 20241118 -38.01 225 20241112 41.33 391 -18.67 20250226 254 25.20 20250217 513 -38.01 20241118 225 41.33 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
4 20250407 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 318 -6 5 -1.85 533973587 1668848 37.19 314 340 299 421 227 324 319.96 0.99 0 75860 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 443 -6.49 1.95 12 1.20 -49.00 163.00 513 20241118 -38.01 225 20241112 41.33 391 -18.67 20250226 254 25.20 20250217 513 -38.01 20241118 225 41.33 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
5 20250407 130848 57 100.00 KOSDAQ IT 서비스 N N N N N 324 0 3 0.00 497692860 1554420 34.64 314 340 299 421 227 324 320.18 0.99 0 67207 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 451 -6.61 1.99 12 1.12 -49.00 163.00 513 20241118 -36.84 225 20241112 44.00 391 -17.14 20250226 254 27.56 20250217 513 -36.84 20241118 225 44.00 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
6 20250407 120847 57 100.00 KOSDAQ IT 서비스 N N N N N 319 -5 5 -1.54 448369431 1402367 31.25 314 340 299 421 227 324 319.72 0.99 0 84664 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 444 -6.51 1.96 12 1.01 -49.00 163.00 513 20241118 -37.82 225 20241112 41.78 391 -18.41 20250226 254 25.59 20250217 513 -37.82 20241118 225 41.78 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
7 20250407 110848 57 100.00 KOSDAQ IT 서비스 N N N N N 333 9 2 2.78 346526753 1089726 24.28 314 340 299 421 227 324 317.99 0.99 0 54727 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 464 -6.80 2.04 12 0.78 -49.00 163.00 513 20241118 -35.09 225 20241112 48.00 391 -14.83 20250226 254 31.10 20250217 513 -35.09 20241118 225 48.00 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
8 20250407 100848 57 100.00 KOSDAQ IT 서비스 N N N N N 321 -3 5 -0.93 195574822 632694 14.10 314 324 299 421 227 324 309.09 0.99 0 42730 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 447 -6.55 1.97 12 0.45 -49.00 163.00 513 20241118 -37.43 225 20241112 42.67 391 -17.90 20250226 254 26.38 20250217 513 -37.43 20241118 225 42.67 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
9 20250407 090850 57 100.00 KOSDAQ IT 서비스 N N N N N 309 -15 5 -4.63 57653306 187639 4.18 314 314 299 421 227 324 307.17 0.99 0 39314 370 346 313 289 256 359 302 139 97 100 200 1 1 139240254 430 -6.31 1.90 12 0.13 -49.00 163.00 513 20241118 -39.77 225 20241112 37.33 391 -20.97 20250226 254 21.65 20250217 513 -39.77 20241118 225 37.33 20241112 0.00 Y 208640 100 139 억 1380614 N N 0 N 00 N
10 20250404 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 324 30 2 10.20 1397562503 4470132 178.99 292 337 280 382 206 294 312.63 1.04 0 -65782 323 308 299 284 275 304 280 139 88 100 180 1 1 139240254 451 -6.61 1.99 12 3.21 -49.00 163.00 513 20241118 -36.84 225 20241112 44.00 391 -17.14 20250226 254 27.56 20250217 513 -36.84 20241118 225 44.00 20241112 0.00 Y 208640 100 139 억 1451321 N N 0 N 00 N
11 20250404 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 320 26 2 8.84 1342249446 4297881 172.09 292 337 280 382 206 294 312.31 1.04 0 -61561 323 308 299 284 275 304 280 139 88 100 180 1 1 139240254 446 -6.53 1.96 12 3.09 -49.00 163.00 513 20241118 -37.62 225 20241112 42.22 391 -18.16 20250226 254 25.98 20250217 513 -37.62 20241118 225 42.22 20241112 0.00 Y 208640 100 139 억 1451321 N N 0 N 00 N
12 20250404 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 333 39 2 13.27 1006833829 3257599 130.44 292 334 280 382 206 294 309.07 1.04 0 -47646 323 308 299 284 275 304 280 139 88 100 180 1 1 139240254 464 -6.80 2.04 12 2.34 -49.00 163.00 513 20241118 -35.09 225 20241112 48.00 391 -14.83 20250226 254 31.10 20250217 513 -35.09 20241118 225 48.00 20241112 0.00 Y 208640 100 139 억 1451321 N N 0 N 00 N