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
242040/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
20250407,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,6,2,0.45,418835409,315607,113.05,1270,1347,1270,1726,930,1328,1327.08,1.36,0,44993,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,462,-8.72,1.21,12,0.91,-153.00,1099.00,2475,20240326,-46.10,1220,20241209,9.34,1776,-24.89,20250122,1230,8.46,20250402,2445,-45.44,20240508,1220,9.34,20241209,4.77,Y,242040,100,34 억,,470021,N,N,10,N,00,N
20250407,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,5,2,0.38,366668557,276366,98.99,1270,1347,1270,1726,930,1328,1326.75,1.36,0,45060,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,461,-8.71,1.21,12,0.80,-153.00,1099.00,2475,20240326,-46.14,1220,20241209,9.26,1776,-24.94,20250122,1230,8.37,20250402,2445,-45.48,20240508,1220,9.26,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,-2,5,-0.15,336728685,253907,90.95,1270,1347,1270,1726,930,1328,1326.19,1.36,0,44988,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,459,-8.67,1.21,12,0.73,-153.00,1099.00,2475,20240326,-46.42,1220,20241209,8.69,1776,-25.34,20250122,1230,7.80,20250402,2445,-45.77,20240508,1220,8.69,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,130927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,2,2,0.15,298550177,225104,80.63,1270,1347,1270,1726,930,1328,1326.28,1.36,0,39919,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,460,-8.69,1.21,12,0.65,-153.00,1099.00,2475,20240326,-46.26,1220,20241209,9.02,1776,-25.11,20250122,1230,8.13,20250402,2445,-45.60,20240508,1220,9.02,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,8,2,0.60,268592587,202566,72.56,1270,1347,1270,1726,930,1328,1325.95,1.36,0,37781,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,462,-8.73,1.22,12,0.59,-153.00,1099.00,2475,20240326,-46.02,1220,20241209,9.51,1776,-24.77,20250122,1230,8.62,20250402,2445,-45.36,20240508,1220,9.51,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,110927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,7,2,0.53,229369329,173291,62.07,1270,1347,1270,1726,930,1328,1323.61,1.36,0,26887,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,462,-8.73,1.21,12,0.50,-153.00,1099.00,2475,20240326,-46.06,1220,20241209,9.43,1776,-24.83,20250122,1230,8.54,20250402,2445,-45.40,20240508,1220,9.43,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,-13,5,-0.98,177154161,134154,48.05,1270,1347,1270,1726,930,1328,1320.53,1.36,0,18342,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,455,-8.59,1.20,12,0.39,-153.00,1099.00,2475,20240326,-46.87,1220,20241209,7.79,1776,-25.96,20250122,1230,6.91,20250402,2445,-46.22,20240508,1220,7.79,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250407,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-28,5,-2.11,27090043,20984,7.52,1270,1310,1270,1726,930,1328,1290.99,1.36,0,-6237,1405,1366,1311,1272,1217,1386,1292,35,398,100,950,1,1,34606264,450,-8.50,1.18,12,0.06,-153.00,1099.00,2475,20240326,-47.47,1220,20241209,6.56,1776,-26.80,20250122,1230,5.69,20250402,2445,-46.83,20240508,1220,6.56,20241209,4.77,Y,242040,100,34 억,,470021,N,N,3241,N,00,N
20250404,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1328,13,2,0.99,361585616,276036,169.94,1256,1350,1256,1709,921,1315,1309.92,1.30,0,19794,1355,1334,1297,1276,1239,1345,1287,35,394,100,940,1,1,34606264,460,-8.68,1.21,12,0.80,-153.00,1099.00,2475,20240326,-46.34,1220,20241209,8.85,1776,-25.23,20250122,1230,7.97,20250402,2445,-45.69,20240508,1220,8.85,20241209,4.66,Y,242040,100,34 억,,450468,N,N,3241,N,00,N
20250404,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,8,2,0.61,326223759,249416,153.55,1256,1350,1256,1709,921,1315,1307.95,1.30,0,14628,1355,1334,1297,1276,1239,1345,1287,35,394,100,940,1,1,34606264,458,-8.65,1.20,12,0.72,-153.00,1099.00,2475,20240326,-46.55,1220,20241209,8.44,1776,-25.51,20250122,1230,7.56,20250402,2445,-45.89,20240508,1220,8.44,20241209,4.66,Y,242040,100,34 억,,450468,N,N,29,N,00,N
20250404,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,16,2,1.22,295166150,225845,139.04,1256,1350,1256,1709,921,1315,1306.94,1.30,0,-2786,1355,1334,1297,1276,1239,1345,1287,35,394,100,940,1,1,34606264,461,-8.70,1.21,12,0.65,-153.00,1099.00,2475,20240326,-46.22,1220,20241209,9.10,1776,-25.06,20250122,1230,8.21,20250402,2445,-45.56,20240508,1220,9.10,20241209,4.66,Y,242040,100,34 억,,450468,N,N,29,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 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 6 2 0.45 418835409 315607 113.05 1270 1347 1270 1726 930 1328 1327.08 1.36 0 44993 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 462 -8.72 1.21 12 0.91 -153.00 1099.00 2475 20240326 -46.10 1220 20241209 9.34 1776 -24.89 20250122 1230 8.46 20250402 2445 -45.44 20240508 1220 9.34 20241209 4.77 Y 242040 100 34 억 470021 N N 10 N 00 N
3 20250407 150931 57 100.00 KOSDAQ IT 서비스 N N N N N 1333 5 2 0.38 366668557 276366 98.99 1270 1347 1270 1726 930 1328 1326.75 1.36 0 45060 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 461 -8.71 1.21 12 0.80 -153.00 1099.00 2475 20240326 -46.14 1220 20241209 9.26 1776 -24.94 20250122 1230 8.37 20250402 2445 -45.48 20240508 1220 9.26 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
4 20250407 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 1326 -2 5 -0.15 336728685 253907 90.95 1270 1347 1270 1726 930 1328 1326.19 1.36 0 44988 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 459 -8.67 1.21 12 0.73 -153.00 1099.00 2475 20240326 -46.42 1220 20241209 8.69 1776 -25.34 20250122 1230 7.80 20250402 2445 -45.77 20240508 1220 8.69 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
5 20250407 130927 57 100.00 KOSDAQ IT 서비스 N N N N N 1330 2 2 0.15 298550177 225104 80.63 1270 1347 1270 1726 930 1328 1326.28 1.36 0 39919 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 460 -8.69 1.21 12 0.65 -153.00 1099.00 2475 20240326 -46.26 1220 20241209 9.02 1776 -25.11 20250122 1230 8.13 20250402 2445 -45.60 20240508 1220 9.02 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
6 20250407 120926 57 100.00 KOSDAQ IT 서비스 N N N N N 1336 8 2 0.60 268592587 202566 72.56 1270 1347 1270 1726 930 1328 1325.95 1.36 0 37781 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 462 -8.73 1.22 12 0.59 -153.00 1099.00 2475 20240326 -46.02 1220 20241209 9.51 1776 -24.77 20250122 1230 8.62 20250402 2445 -45.36 20240508 1220 9.51 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
7 20250407 110927 57 100.00 KOSDAQ IT 서비스 N N N N N 1335 7 2 0.53 229369329 173291 62.07 1270 1347 1270 1726 930 1328 1323.61 1.36 0 26887 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 462 -8.73 1.21 12 0.50 -153.00 1099.00 2475 20240326 -46.06 1220 20241209 9.43 1776 -24.83 20250122 1230 8.54 20250402 2445 -45.40 20240508 1220 9.43 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
8 20250407 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 1315 -13 5 -0.98 177154161 134154 48.05 1270 1347 1270 1726 930 1328 1320.53 1.36 0 18342 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 455 -8.59 1.20 12 0.39 -153.00 1099.00 2475 20240326 -46.87 1220 20241209 7.79 1776 -25.96 20250122 1230 6.91 20250402 2445 -46.22 20240508 1220 7.79 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
9 20250407 090929 57 100.00 KOSDAQ IT 서비스 N N N N N 1300 -28 5 -2.11 27090043 20984 7.52 1270 1310 1270 1726 930 1328 1290.99 1.36 0 -6237 1405 1366 1311 1272 1217 1386 1292 35 398 100 950 1 1 34606264 450 -8.50 1.18 12 0.06 -153.00 1099.00 2475 20240326 -47.47 1220 20241209 6.56 1776 -26.80 20250122 1230 5.69 20250402 2445 -46.83 20240508 1220 6.56 20241209 4.77 Y 242040 100 34 억 470021 N N 3241 N 00 N
10 20250404 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 1328 13 2 0.99 361585616 276036 169.94 1256 1350 1256 1709 921 1315 1309.92 1.30 0 19794 1355 1334 1297 1276 1239 1345 1287 35 394 100 940 1 1 34606264 460 -8.68 1.21 12 0.80 -153.00 1099.00 2475 20240326 -46.34 1220 20241209 8.85 1776 -25.23 20250122 1230 7.97 20250402 2445 -45.69 20240508 1220 8.85 20241209 4.66 Y 242040 100 34 억 450468 N N 3241 N 00 N
11 20250404 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 1323 8 2 0.61 326223759 249416 153.55 1256 1350 1256 1709 921 1315 1307.95 1.30 0 14628 1355 1334 1297 1276 1239 1345 1287 35 394 100 940 1 1 34606264 458 -8.65 1.20 12 0.72 -153.00 1099.00 2475 20240326 -46.55 1220 20241209 8.44 1776 -25.51 20250122 1230 7.56 20250402 2445 -45.89 20240508 1220 8.44 20241209 4.66 Y 242040 100 34 억 450468 N N 29 N 00 N
12 20250404 140936 57 100.00 KOSDAQ IT 서비스 N N N N N 1331 16 2 1.22 295166150 225845 139.04 1256 1350 1256 1709 921 1315 1306.94 1.30 0 -2786 1355 1334 1297 1276 1239 1345 1287 35 394 100 940 1 1 34606264 461 -8.70 1.21 12 0.65 -153.00 1099.00 2475 20240326 -46.22 1220 20241209 9.10 1776 -25.06 20250122 1230 8.21 20250402 2445 -45.56 20240508 1220 9.10 20241209 4.66 Y 242040 100 34 억 450468 N N 29 N 00 N