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
331520/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
20250407,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,3,2,0.32,5946015277,6202733,72.90,972,999,914,1228,662,945,958.70,3.05,0,-741999,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,482,27.88,1.51,12,12.19,34.00,628.00,1194,20250226,-20.60,535,20241209,77.20,1194,-20.60,20250226,591,60.41,20250103,1194,-20.60,20250226,535,77.20,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,20252,N,00,N
20250407,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,5,2,0.53,5810012181,6059009,71.21,972,999,914,1228,662,945,958.91,3.05,0,-732791,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,483,27.94,1.51,12,11.91,34.00,628.00,1194,20250226,-20.44,535,20241209,77.57,1194,-20.44,20250226,591,60.74,20250103,1194,-20.44,20250226,535,77.57,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,939,-6,5,-0.63,5440340939,5664675,66.58,972,999,914,1228,662,945,960.40,3.05,0,-722824,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,478,27.62,1.50,12,11.14,34.00,628.00,1194,20250226,-21.36,535,20241209,75.51,1194,-21.36,20250226,591,58.88,20250103,1194,-21.36,20250226,535,75.51,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,958,13,2,1.38,5064982945,5271150,61.95,972,999,914,1228,662,945,960.89,3.05,0,-669760,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,487,28.18,1.53,12,10.36,34.00,628.00,1194,20250226,-19.77,535,20241209,79.07,1194,-19.77,20250226,591,62.10,20250103,1194,-19.77,20250226,535,79.07,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,949,4,2,0.42,4845241763,5041995,59.26,972,999,914,1228,662,945,960.98,3.05,0,-642408,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,483,27.91,1.51,12,9.91,34.00,628.00,1194,20250226,-20.52,535,20241209,77.38,1194,-20.52,20250226,591,60.58,20250103,1194,-20.52,20250226,535,77.38,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,25,2,2.65,4402448173,4578513,53.81,972,999,914,1228,662,945,961.55,3.05,0,-555451,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,493,28.53,1.54,12,9.00,34.00,628.00,1194,20250226,-18.76,535,20241209,81.31,1194,-18.76,20250226,591,64.13,20250103,1194,-18.76,20250226,535,81.31,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,981,36,2,3.81,3379243216,3521991,41.40,972,999,914,1228,662,945,959.48,3.05,0,-398174,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,499,28.85,1.56,12,6.92,34.00,628.00,1194,20250226,-17.84,535,20241209,83.36,1194,-17.84,20250226,591,65.99,20250103,1194,-17.84,20250226,535,83.36,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250407,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,943,-2,5,-0.21,914683474,963270,11.32,972,973,914,1228,662,945,949.57,3.05,0,-192018,1090,1017,903,830,716,1054,867,51,283,100,560,1,1,50864390,480,27.74,1.50,12,1.89,34.00,628.00,1194,20250226,-21.02,535,20241209,76.26,1194,-21.02,20250226,591,59.56,20250103,1194,-21.02,20250226,535,76.26,20241209,3.91,Y,331520,100,50 억,,1550648,N,N,600,N,00,N
20250404,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,104,2,12.37,7678144465,8410448,131.12,830,976,789,1093,589,841,912.86,2.71,0,194805,980,910,855,785,730,945,820,51,252,100,500,1,1,50864390,481,27.79,1.50,12,16.54,34.00,628.00,1194,20250226,-20.85,535,20241209,76.64,1194,-20.85,20250226,591,59.90,20250103,1194,-20.85,20250226,535,76.64,20241209,3.88,Y,331520,100,50 억,,1379699,N,N,600,N,00,N
20250404,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,99,2,11.77,7520646873,8242757,128.51,830,976,789,1093,589,841,912.39,2.71,0,226110,980,910,855,785,730,945,820,51,252,100,500,1,1,50864390,478,27.65,1.50,12,16.21,34.00,628.00,1194,20250226,-21.27,535,20241209,75.70,1194,-21.27,20250226,591,59.05,20250103,1194,-21.27,20250226,535,75.70,20241209,3.88,Y,331520,100,50 억,,1379699,N,N,0,N,00,N
20250404,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,89,2,10.58,6940004350,7620800,118.81,830,976,789,1093,589,841,910.67,2.71,0,175917,980,910,855,785,730,945,820,51,252,100,500,1,1,50864390,473,27.35,1.48,12,14.98,34.00,628.00,1194,20250226,-22.11,535,20241209,73.83,1194,-22.11,20250226,591,57.36,20250103,1194,-22.11,20250226,535,73.83,20241209,3.88,Y,331520,100,50 억,,1379699,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 161039 57 100.00 KOSDAQ IT 서비스 N N N N N 948 3 2 0.32 5946015277 6202733 72.90 972 999 914 1228 662 945 958.70 3.05 0 -741999 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 482 27.88 1.51 12 12.19 34.00 628.00 1194 20250226 -20.60 535 20241209 77.20 1194 -20.60 20250226 591 60.41 20250103 1194 -20.60 20250226 535 77.20 20241209 3.91 Y 331520 100 50 억 1550648 N N 20252 N 00 N
3 20250407 151045 57 100.00 KOSDAQ IT 서비스 N N N N N 950 5 2 0.53 5810012181 6059009 71.21 972 999 914 1228 662 945 958.91 3.05 0 -732791 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 483 27.94 1.51 12 11.91 34.00 628.00 1194 20250226 -20.44 535 20241209 77.57 1194 -20.44 20250226 591 60.74 20250103 1194 -20.44 20250226 535 77.57 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
4 20250407 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 939 -6 5 -0.63 5440340939 5664675 66.58 972 999 914 1228 662 945 960.40 3.05 0 -722824 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 478 27.62 1.50 12 11.14 34.00 628.00 1194 20250226 -21.36 535 20241209 75.51 1194 -21.36 20250226 591 58.88 20250103 1194 -21.36 20250226 535 75.51 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
5 20250407 131041 57 100.00 KOSDAQ IT 서비스 N N N N N 958 13 2 1.38 5064982945 5271150 61.95 972 999 914 1228 662 945 960.89 3.05 0 -669760 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 487 28.18 1.53 12 10.36 34.00 628.00 1194 20250226 -19.77 535 20241209 79.07 1194 -19.77 20250226 591 62.10 20250103 1194 -19.77 20250226 535 79.07 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
6 20250407 121037 57 100.00 KOSDAQ IT 서비스 N N N N N 949 4 2 0.42 4845241763 5041995 59.26 972 999 914 1228 662 945 960.98 3.05 0 -642408 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 483 27.91 1.51 12 9.91 34.00 628.00 1194 20250226 -20.52 535 20241209 77.38 1194 -20.52 20250226 591 60.58 20250103 1194 -20.52 20250226 535 77.38 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
7 20250407 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 970 25 2 2.65 4402448173 4578513 53.81 972 999 914 1228 662 945 961.55 3.05 0 -555451 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 493 28.53 1.54 12 9.00 34.00 628.00 1194 20250226 -18.76 535 20241209 81.31 1194 -18.76 20250226 591 64.13 20250103 1194 -18.76 20250226 535 81.31 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
8 20250407 101041 57 100.00 KOSDAQ IT 서비스 N N N N N 981 36 2 3.81 3379243216 3521991 41.40 972 999 914 1228 662 945 959.48 3.05 0 -398174 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 499 28.85 1.56 12 6.92 34.00 628.00 1194 20250226 -17.84 535 20241209 83.36 1194 -17.84 20250226 591 65.99 20250103 1194 -17.84 20250226 535 83.36 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
9 20250407 091043 57 100.00 KOSDAQ IT 서비스 N N N N N 943 -2 5 -0.21 914683474 963270 11.32 972 973 914 1228 662 945 949.57 3.05 0 -192018 1090 1017 903 830 716 1054 867 51 283 100 560 1 1 50864390 480 27.74 1.50 12 1.89 34.00 628.00 1194 20250226 -21.02 535 20241209 76.26 1194 -21.02 20250226 591 59.56 20250103 1194 -21.02 20250226 535 76.26 20241209 3.91 Y 331520 100 50 억 1550648 N N 600 N 00 N
10 20250404 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 945 104 2 12.37 7678144465 8410448 131.12 830 976 789 1093 589 841 912.86 2.71 0 194805 980 910 855 785 730 945 820 51 252 100 500 1 1 50864390 481 27.79 1.50 12 16.54 34.00 628.00 1194 20250226 -20.85 535 20241209 76.64 1194 -20.85 20250226 591 59.90 20250103 1194 -20.85 20250226 535 76.64 20241209 3.88 Y 331520 100 50 억 1379699 N N 600 N 00 N
11 20250404 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 940 99 2 11.77 7520646873 8242757 128.51 830 976 789 1093 589 841 912.39 2.71 0 226110 980 910 855 785 730 945 820 51 252 100 500 1 1 50864390 478 27.65 1.50 12 16.21 34.00 628.00 1194 20250226 -21.27 535 20241209 75.70 1194 -21.27 20250226 591 59.05 20250103 1194 -21.27 20250226 535 75.70 20241209 3.88 Y 331520 100 50 억 1379699 N N 0 N 00 N
12 20250404 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 930 89 2 10.58 6940004350 7620800 118.81 830 976 789 1093 589 841 910.67 2.71 0 175917 980 910 855 785 730 945 820 51 252 100 500 1 1 50864390 473 27.35 1.48 12 14.98 34.00 628.00 1194 20250226 -22.11 535 20241209 73.83 1194 -22.11 20250226 591 57.36 20250103 1194 -22.11 20250226 535 73.83 20241209 3.88 Y 331520 100 50 억 1379699 N N 0 N 00 N