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
226330/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
20250407,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-570,5,-8.61,930088500,151504,130.75,6480,6480,6050,8600,4640,6620,6139.10,0.00,0,-9118,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,923,-12.79,3.70,12,0.99,-473.00,1635.00,12200,20240328,-50.41,4195,20241029,44.22,9430,-35.84,20250211,5310,13.94,20250102,11320,-46.55,20240415,4195,44.22,20241029,1.17,Y,226330,500,76 억,,0,N,N,5331,N,00,N
20250407,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-480,5,-7.25,839728440,136608,117.90,6480,6480,6080,8600,4640,6620,6146.99,0.00,0,-8639,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,937,-12.98,3.76,12,0.90,-473.00,1635.00,12200,20240328,-49.67,4195,20241029,46.36,9430,-34.89,20250211,5310,15.63,20250102,11320,-45.76,20240415,4195,46.36,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-480,5,-7.25,769880270,125196,108.05,6480,6480,6080,8600,4640,6620,6149.40,0.00,0,-5113,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,937,-12.98,3.76,12,0.82,-473.00,1635.00,12200,20240328,-49.67,4195,20241029,46.36,9430,-34.89,20250211,5310,15.63,20250102,11320,-45.76,20240415,4195,46.36,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-420,5,-6.34,559510060,90698,78.28,6480,6480,6090,8600,4640,6620,6168.93,0.00,0,-18306,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,946,-13.11,3.79,12,0.59,-473.00,1635.00,12200,20240328,-49.18,4195,20241029,47.79,9430,-34.25,20250211,5310,16.76,20250102,11320,-45.23,20240415,4195,47.79,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-430,5,-6.50,517376340,83884,72.39,6480,6480,6090,8600,4640,6620,6167.76,0.00,0,-13370,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,944,-13.09,3.79,12,0.55,-473.00,1635.00,12200,20240328,-49.26,4195,20241029,47.56,9430,-34.36,20250211,5310,16.57,20250102,11320,-45.32,20240415,4195,47.56,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-350,5,-5.29,463035170,75138,64.85,6480,6480,6090,8600,4640,6620,6162.46,0.00,0,-11156,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,957,-13.26,3.83,12,0.49,-473.00,1635.00,12200,20240328,-48.61,4195,20241029,49.46,9430,-33.51,20250211,5310,18.08,20250102,11320,-44.61,20240415,4195,49.46,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-500,5,-7.55,370410920,60117,51.88,6480,6480,6090,8600,4640,6620,6161.50,0.00,0,-11045,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,934,-12.94,3.74,12,0.39,-473.00,1635.00,12200,20240328,-49.84,4195,20241029,45.89,9430,-35.10,20250211,5310,15.25,20250102,11320,-45.94,20240415,4195,45.89,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250407,090912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-530,5,-8.01,155386290,25083,21.65,6480,6480,6090,8600,4640,6620,6194.88,0.00,0,-5847,7126,6872,6686,6432,6246,6780,6340,76,1980,500,4500,10,1,15258475,929,-12.88,3.72,12,0.16,-473.00,1635.00,12200,20240328,-50.08,4195,20241029,45.17,9430,-35.42,20250211,5310,14.69,20250102,11320,-46.20,20240415,4195,45.17,20241029,1.17,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250404,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-170,5,-2.50,769959440,115259,43.66,6700,6940,6500,8820,4760,6790,6680.25,0.00,0,-14153,7576,7182,6836,6442,6096,7380,6640,76,2030,500,4610,10,1,15258475,1010,-14.00,4.05,12,0.76,-473.00,1635.00,12200,20240328,-45.74,4195,20241029,57.81,9430,-29.80,20250211,5310,24.67,20250102,11320,-41.52,20240415,4195,57.81,20241029,1.11,Y,226330,500,76 억,,0,N,N,6210,N,00,N
20250404,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-100,5,-1.47,710800790,106352,40.28,6700,6940,6500,8820,4760,6790,6683.47,0.00,0,-18280,7576,7182,6836,6442,6096,7380,6640,76,2030,500,4610,10,1,15258475,1021,-14.14,4.09,12,0.70,-473.00,1635.00,12200,20240328,-45.16,4195,20241029,59.48,9430,-29.06,20250211,5310,25.99,20250102,11320,-40.90,20240415,4195,59.48,20241029,1.11,Y,226330,500,76 억,,0,N,N,10382,N,00,N
20250404,140919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-280,5,-4.12,650460645,97171,36.81,6700,6940,6510,8820,4760,6790,6693.98,0.00,0,-18878,7576,7182,6836,6442,6096,7380,6640,76,2030,500,4610,10,1,15258475,993,-13.76,3.98,12,0.64,-473.00,1635.00,12200,20240328,-46.64,4195,20241029,55.18,9430,-30.97,20250211,5310,22.60,20250102,11320,-42.49,20240415,4195,55.18,20241029,1.11,Y,226330,500,76 억,,0,N,N,10382,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 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 -570 5 -8.61 930088500 151504 130.75 6480 6480 6050 8600 4640 6620 6139.10 0.00 0 -9118 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 923 -12.79 3.70 12 0.99 -473.00 1635.00 12200 20240328 -50.41 4195 20241029 44.22 9430 -35.84 20250211 5310 13.94 20250102 11320 -46.55 20240415 4195 44.22 20241029 1.17 Y 226330 500 76 억 0 N N 5331 N 00 N
3 20250407 150914 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -480 5 -7.25 839728440 136608 117.90 6480 6480 6080 8600 4640 6620 6146.99 0.00 0 -8639 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 937 -12.98 3.76 12 0.90 -473.00 1635.00 12200 20240328 -49.67 4195 20241029 46.36 9430 -34.89 20250211 5310 15.63 20250102 11320 -45.76 20240415 4195 46.36 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
4 20250407 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -480 5 -7.25 769880270 125196 108.05 6480 6480 6080 8600 4640 6620 6149.40 0.00 0 -5113 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 937 -12.98 3.76 12 0.82 -473.00 1635.00 12200 20240328 -49.67 4195 20241029 46.36 9430 -34.89 20250211 5310 15.63 20250102 11320 -45.76 20240415 4195 46.36 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
5 20250407 130910 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -420 5 -6.34 559510060 90698 78.28 6480 6480 6090 8600 4640 6620 6168.93 0.00 0 -18306 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 946 -13.11 3.79 12 0.59 -473.00 1635.00 12200 20240328 -49.18 4195 20241029 47.79 9430 -34.25 20250211 5310 16.76 20250102 11320 -45.23 20240415 4195 47.79 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
6 20250407 120910 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -430 5 -6.50 517376340 83884 72.39 6480 6480 6090 8600 4640 6620 6167.76 0.00 0 -13370 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 944 -13.09 3.79 12 0.55 -473.00 1635.00 12200 20240328 -49.26 4195 20241029 47.56 9430 -34.36 20250211 5310 16.57 20250102 11320 -45.32 20240415 4195 47.56 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
7 20250407 110910 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 -350 5 -5.29 463035170 75138 64.85 6480 6480 6090 8600 4640 6620 6162.46 0.00 0 -11156 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 957 -13.26 3.83 12 0.49 -473.00 1635.00 12200 20240328 -48.61 4195 20241029 49.46 9430 -33.51 20250211 5310 18.08 20250102 11320 -44.61 20240415 4195 49.46 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
8 20250407 100911 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -500 5 -7.55 370410920 60117 51.88 6480 6480 6090 8600 4640 6620 6161.50 0.00 0 -11045 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 934 -12.94 3.74 12 0.39 -473.00 1635.00 12200 20240328 -49.84 4195 20241029 45.89 9430 -35.10 20250211 5310 15.25 20250102 11320 -45.94 20240415 4195 45.89 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
9 20250407 090912 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -530 5 -8.01 155386290 25083 21.65 6480 6480 6090 8600 4640 6620 6194.88 0.00 0 -5847 7126 6872 6686 6432 6246 6780 6340 76 1980 500 4500 10 1 15258475 929 -12.88 3.72 12 0.16 -473.00 1635.00 12200 20240328 -50.08 4195 20241029 45.17 9430 -35.42 20250211 5310 14.69 20250102 11320 -46.20 20240415 4195 45.17 20241029 1.17 Y 226330 500 76 억 0 N N 6210 N 00 N
10 20250404 160907 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -170 5 -2.50 769959440 115259 43.66 6700 6940 6500 8820 4760 6790 6680.25 0.00 0 -14153 7576 7182 6836 6442 6096 7380 6640 76 2030 500 4610 10 1 15258475 1010 -14.00 4.05 12 0.76 -473.00 1635.00 12200 20240328 -45.74 4195 20241029 57.81 9430 -29.80 20250211 5310 24.67 20250102 11320 -41.52 20240415 4195 57.81 20241029 1.11 Y 226330 500 76 억 0 N N 6210 N 00 N
11 20250404 150916 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -100 5 -1.47 710800790 106352 40.28 6700 6940 6500 8820 4760 6790 6683.47 0.00 0 -18280 7576 7182 6836 6442 6096 7380 6640 76 2030 500 4610 10 1 15258475 1021 -14.14 4.09 12 0.70 -473.00 1635.00 12200 20240328 -45.16 4195 20241029 59.48 9430 -29.06 20250211 5310 25.99 20250102 11320 -40.90 20240415 4195 59.48 20241029 1.11 Y 226330 500 76 억 0 N N 10382 N 00 N
12 20250404 140919 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 -280 5 -4.12 650460645 97171 36.81 6700 6940 6510 8820 4760 6790 6693.98 0.00 0 -18878 7576 7182 6836 6442 6096 7380 6640 76 2030 500 4610 10 1 15258475 993 -13.76 3.98 12 0.64 -473.00 1635.00 12200 20240328 -46.64 4195 20241029 55.18 9430 -30.97 20250211 5310 22.60 20250102 11320 -42.49 20240415 4195 55.18 20241029 1.11 Y 226330 500 76 억 0 N N 10382 N 00 N