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
219420/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
20250407,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-290,5,-5.93,582912868,126352,108.66,4745,4750,4500,6350,3425,4890,4613.41,3.51,0,8897,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,528,-124.32,1.19,12,1.10,-37.00,3857.00,9310,20240326,-50.59,4065,20241115,13.16,8350,-44.91,20250117,4500,2.22,20250407,9070,-49.28,20240411,4065,13.16,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6142,N,00,N
20250407,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-250,5,-5.11,560779053,121558,104.54,4745,4750,4500,6350,3425,4890,4613.26,3.51,0,8174,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,532,-125.41,1.20,12,1.06,-37.00,3857.00,9310,20240326,-50.16,4065,20241115,14.15,8350,-44.43,20250117,4500,3.11,20250407,9070,-48.84,20240411,4065,14.15,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-290,5,-5.93,489552663,106181,91.31,4745,4750,4500,6350,3425,4890,4610.55,3.51,0,-2042,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,528,-124.32,1.19,12,0.93,-37.00,3857.00,9310,20240326,-50.59,4065,20241115,13.16,8350,-44.91,20250117,4500,2.22,20250407,9070,-49.28,20240411,4065,13.16,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4652,-238,5,-4.87,425979173,92311,79.39,4745,4750,4500,6350,3425,4890,4614.61,3.51,0,-7653,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,534,-125.73,1.21,12,0.80,-37.00,3857.00,9310,20240326,-50.03,4065,20241115,14.44,8350,-44.29,20250117,4500,3.38,20250407,9070,-48.71,20240411,4065,14.44,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,120901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,-225,5,-4.60,366974928,79601,68.46,4745,4750,4500,6350,3425,4890,4610.18,3.51,0,-9992,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,535,-126.08,1.21,12,0.69,-37.00,3857.00,9310,20240326,-49.89,4065,20241115,14.76,8350,-44.13,20250117,4500,3.67,20250407,9070,-48.57,20240411,4065,14.76,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,110902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,-215,5,-4.40,351621020,76313,65.63,4745,4750,4500,6350,3425,4890,4607.62,3.51,0,-9776,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,536,-126.35,1.21,12,0.67,-37.00,3857.00,9310,20240326,-49.79,4065,20241115,15.01,8350,-44.01,20250117,4500,3.89,20250407,9070,-48.46,20240411,4065,15.01,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-290,5,-5.93,284846130,61897,53.23,4745,4750,4500,6350,3425,4890,4601.94,3.51,0,-9971,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,528,-124.32,1.19,12,0.54,-37.00,3857.00,9310,20240326,-50.59,4065,20241115,13.16,8350,-44.91,20250117,4500,2.22,20250407,9070,-49.28,20240411,4065,13.16,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250407,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-235,5,-4.81,88421270,18898,16.25,4745,4750,4625,6350,3425,4890,4678.87,3.51,0,-11439,5210,5050,4900,4740,4590,5130,4820,11,1460,100,3120,5,1,11469507,534,-125.81,1.21,12,0.16,-37.00,3857.00,9310,20240326,-50.00,4065,20241115,14.51,8350,-44.25,20250117,4625,0.65,20250407,9070,-48.68,20240411,4065,14.51,20241115,5.46,Y,219420,100,11 억,,402474,N,N,6645,N,00,N
20250404,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-60,5,-1.21,549000820,112294,163.05,4775,5060,4750,6430,3465,4950,4888.96,3.23,0,32194,5410,5180,4940,4710,4470,5295,4825,11,1480,100,3160,5,1,11469507,561,-132.16,1.27,12,0.98,-37.00,3857.00,9540,20240325,-48.74,4065,20241115,20.30,8350,-41.44,20250117,4700,4.04,20250403,9130,-46.44,20240404,4065,20.30,20241115,5.56,Y,219420,100,11 억,,370434,N,N,6645,N,00,N
20250404,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-55,5,-1.11,511775985,104694,152.02,4775,5060,4750,6430,3465,4950,4888.30,3.23,0,26940,5410,5180,4940,4710,4470,5295,4825,11,1480,100,3160,5,1,11469507,561,-132.30,1.27,12,0.91,-37.00,3857.00,9540,20240325,-48.69,4065,20241115,20.42,8350,-41.38,20250117,4700,4.15,20250403,9130,-46.39,20240404,4065,20.42,20241115,5.56,Y,219420,100,11 억,,370434,N,N,7094,N,00,N
20250404,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-120,5,-2.42,416927230,85108,123.58,4775,5060,4750,6430,3465,4950,4898.80,3.23,0,17433,5410,5180,4940,4710,4470,5295,4825,11,1480,100,3160,5,1,11469507,554,-130.54,1.25,12,0.74,-37.00,3857.00,9540,20240325,-49.37,4065,20241115,18.82,8350,-42.16,20250117,4700,2.77,20250403,9130,-47.10,20240404,4065,18.82,20241115,5.56,Y,219420,100,11 억,,370434,N,N,7094,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 160900 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -290 5 -5.93 582912868 126352 108.66 4745 4750 4500 6350 3425 4890 4613.41 3.51 0 8897 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 528 -124.32 1.19 12 1.10 -37.00 3857.00 9310 20240326 -50.59 4065 20241115 13.16 8350 -44.91 20250117 4500 2.22 20250407 9070 -49.28 20240411 4065 13.16 20241115 5.46 Y 219420 100 11 억 402474 N N 6142 N 00 N
3 20250407 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 -250 5 -5.11 560779053 121558 104.54 4745 4750 4500 6350 3425 4890 4613.26 3.51 0 8174 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 532 -125.41 1.20 12 1.06 -37.00 3857.00 9310 20240326 -50.16 4065 20241115 14.15 8350 -44.43 20250117 4500 3.11 20250407 9070 -48.84 20240411 4065 14.15 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
4 20250407 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -290 5 -5.93 489552663 106181 91.31 4745 4750 4500 6350 3425 4890 4610.55 3.51 0 -2042 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 528 -124.32 1.19 12 0.93 -37.00 3857.00 9310 20240326 -50.59 4065 20241115 13.16 8350 -44.91 20250117 4500 2.22 20250407 9070 -49.28 20240411 4065 13.16 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
5 20250407 130902 57 100.00 KOSDAQ IT 서비스 N N N N N 4652 -238 5 -4.87 425979173 92311 79.39 4745 4750 4500 6350 3425 4890 4614.61 3.51 0 -7653 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 534 -125.73 1.21 12 0.80 -37.00 3857.00 9310 20240326 -50.03 4065 20241115 14.44 8350 -44.29 20250117 4500 3.38 20250407 9070 -48.71 20240411 4065 14.44 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
6 20250407 120901 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 -225 5 -4.60 366974928 79601 68.46 4745 4750 4500 6350 3425 4890 4610.18 3.51 0 -9992 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 535 -126.08 1.21 12 0.69 -37.00 3857.00 9310 20240326 -49.89 4065 20241115 14.76 8350 -44.13 20250117 4500 3.67 20250407 9070 -48.57 20240411 4065 14.76 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
7 20250407 110902 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 -215 5 -4.40 351621020 76313 65.63 4745 4750 4500 6350 3425 4890 4607.62 3.51 0 -9776 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 536 -126.35 1.21 12 0.67 -37.00 3857.00 9310 20240326 -49.79 4065 20241115 15.01 8350 -44.01 20250117 4500 3.89 20250407 9070 -48.46 20240411 4065 15.01 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
8 20250407 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -290 5 -5.93 284846130 61897 53.23 4745 4750 4500 6350 3425 4890 4601.94 3.51 0 -9971 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 528 -124.32 1.19 12 0.54 -37.00 3857.00 9310 20240326 -50.59 4065 20241115 13.16 8350 -44.91 20250117 4500 2.22 20250407 9070 -49.28 20240411 4065 13.16 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
9 20250407 090904 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -235 5 -4.81 88421270 18898 16.25 4745 4750 4625 6350 3425 4890 4678.87 3.51 0 -11439 5210 5050 4900 4740 4590 5130 4820 11 1460 100 3120 5 1 11469507 534 -125.81 1.21 12 0.16 -37.00 3857.00 9310 20240326 -50.00 4065 20241115 14.51 8350 -44.25 20250117 4625 0.65 20250407 9070 -48.68 20240411 4065 14.51 20241115 5.46 Y 219420 100 11 억 402474 N N 6645 N 00 N
10 20250404 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -60 5 -1.21 549000820 112294 163.05 4775 5060 4750 6430 3465 4950 4888.96 3.23 0 32194 5410 5180 4940 4710 4470 5295 4825 11 1480 100 3160 5 1 11469507 561 -132.16 1.27 12 0.98 -37.00 3857.00 9540 20240325 -48.74 4065 20241115 20.30 8350 -41.44 20250117 4700 4.04 20250403 9130 -46.44 20240404 4065 20.30 20241115 5.56 Y 219420 100 11 억 370434 N N 6645 N 00 N
11 20250404 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 -55 5 -1.11 511775985 104694 152.02 4775 5060 4750 6430 3465 4950 4888.30 3.23 0 26940 5410 5180 4940 4710 4470 5295 4825 11 1480 100 3160 5 1 11469507 561 -132.30 1.27 12 0.91 -37.00 3857.00 9540 20240325 -48.69 4065 20241115 20.42 8350 -41.38 20250117 4700 4.15 20250403 9130 -46.39 20240404 4065 20.42 20241115 5.56 Y 219420 100 11 억 370434 N N 7094 N 00 N
12 20250404 140910 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -120 5 -2.42 416927230 85108 123.58 4775 5060 4750 6430 3465 4950 4898.80 3.23 0 17433 5410 5180 4940 4710 4470 5295 4825 11 1480 100 3160 5 1 11469507 554 -130.54 1.25 12 0.74 -37.00 3857.00 9540 20240325 -49.37 4065 20241115 18.82 8350 -42.16 20250117 4700 2.77 20250403 9130 -47.10 20240404 4065 18.82 20241115 5.56 Y 219420 100 11 억 370434 N N 7094 N 00 N