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
389680/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
20250407,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,-36,5,-5.33,958180747,1501815,62.32,670,671,623,877,473,675,638.01,0.69,0,33771,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,256,-4.92,1.97,12,3.75,-130.00,325.00,1649,20241120,-61.25,620,20250331,3.06,1014,-36.98,20250121,620,3.06,20250331,1649,-61.25,20241120,620,3.06,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,636,-39,5,-5.78,911841484,1428686,59.28,670,671,623,877,473,675,638.24,0.69,0,26509,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,254,-4.89,1.96,12,3.57,-130.00,325.00,1649,20241120,-61.43,620,20250331,2.58,1014,-37.28,20250121,620,2.58,20250331,1649,-61.43,20241120,620,2.58,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,-34,5,-5.04,849799028,1331119,55.23,670,671,623,877,473,675,638.41,0.69,0,-5153,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,256,-4.93,1.97,12,3.33,-130.00,325.00,1649,20241120,-61.13,620,20250331,3.39,1014,-36.79,20250121,620,3.39,20250331,1649,-61.13,20241120,620,3.39,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-35,5,-5.19,774579637,1212988,50.33,670,671,623,877,473,675,638.57,0.69,0,-22516,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,256,-4.92,1.97,12,3.03,-130.00,325.00,1649,20241120,-61.19,620,20250331,3.23,1014,-36.88,20250121,620,3.23,20250331,1649,-61.19,20241120,620,3.23,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,649,-26,5,-3.85,747230290,1170215,48.56,670,671,623,877,473,675,638.54,0.69,0,-29362,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,260,-4.99,2.00,12,2.92,-130.00,325.00,1649,20241120,-60.64,620,20250331,4.68,1014,-36.00,20250121,620,4.68,20250331,1649,-60.64,20241120,620,4.68,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,-27,5,-4.00,674932103,1057653,43.89,670,671,623,877,473,675,638.14,0.69,0,-64571,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,259,-4.98,1.99,12,2.64,-130.00,325.00,1649,20241120,-60.70,620,20250331,4.52,1014,-36.09,20250121,620,4.52,20250331,1649,-60.70,20241120,620,4.52,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,635,-40,5,-5.93,610793297,957095,39.71,670,671,623,877,473,675,638.17,0.69,0,-68816,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,254,-4.88,1.95,12,2.39,-130.00,325.00,1649,20241120,-61.49,620,20250331,2.42,1014,-37.38,20250121,620,2.42,20250331,1649,-61.49,20241120,620,2.42,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250407,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-35,5,-5.19,268018758,414140,17.18,670,671,631,877,473,675,647.17,0.69,0,11871,748,711,688,651,628,700,640,40,202,100,400,1,1,40012799,256,-4.92,1.97,12,1.04,-130.00,325.00,1649,20241120,-61.19,620,20250331,3.23,1014,-36.88,20250121,620,3.23,20250331,1649,-61.19,20241120,620,3.23,20250331,0.11,Y,389680,100,40 억,,275372,N,N,0,N,00,N
20250404,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-30,5,-4.26,1633319308,2374582,41.55,697,725,665,916,494,705,687.91,0.39,0,118156,825,764,733,672,641,749,657,40,211,100,420,1,1,40012799,270,-5.19,2.08,12,5.93,-130.00,325.00,1649,20241120,-59.07,620,20250331,8.87,1014,-33.43,20250121,620,8.87,20250331,1649,-59.07,20241120,620,8.87,20250331,0.09,Y,389680,100,40 억,,157216,N,N,0,N,00,N
20250404,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,671,-34,5,-4.82,1532518172,2224965,38.94,697,725,665,916,494,705,688.78,0.39,0,83295,825,764,733,672,641,749,657,40,211,100,420,1,1,40012799,268,-5.16,2.06,12,5.56,-130.00,325.00,1649,20241120,-59.31,620,20250331,8.23,1014,-33.83,20250121,620,8.23,20250331,1649,-59.31,20241120,620,8.23,20250331,0.09,Y,389680,100,40 억,,157216,N,N,0,N,00,N
20250404,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,-18,5,-2.55,1126528549,1622128,28.39,697,725,670,916,494,705,694.48,0.39,0,63437,825,764,733,672,641,749,657,40,211,100,420,1,1,40012799,275,-5.28,2.11,12,4.05,-130.00,325.00,1649,20241120,-58.34,620,20250331,10.81,1014,-32.25,20250121,620,10.81,20250331,1649,-58.34,20241120,620,10.81,20250331,0.09,Y,389680,100,40 억,,157216,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 639 -36 5 -5.33 958180747 1501815 62.32 670 671 623 877 473 675 638.01 0.69 0 33771 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 256 -4.92 1.97 12 3.75 -130.00 325.00 1649 20241120 -61.25 620 20250331 3.06 1014 -36.98 20250121 620 3.06 20250331 1649 -61.25 20241120 620 3.06 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
3 20250407 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 636 -39 5 -5.78 911841484 1428686 59.28 670 671 623 877 473 675 638.24 0.69 0 26509 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 254 -4.89 1.96 12 3.57 -130.00 325.00 1649 20241120 -61.43 620 20250331 2.58 1014 -37.28 20250121 620 2.58 20250331 1649 -61.43 20241120 620 2.58 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
4 20250407 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 641 -34 5 -5.04 849799028 1331119 55.23 670 671 623 877 473 675 638.41 0.69 0 -5153 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 256 -4.93 1.97 12 3.33 -130.00 325.00 1649 20241120 -61.13 620 20250331 3.39 1014 -36.79 20250121 620 3.39 20250331 1649 -61.13 20241120 620 3.39 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
5 20250407 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -35 5 -5.19 774579637 1212988 50.33 670 671 623 877 473 675 638.57 0.69 0 -22516 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 256 -4.92 1.97 12 3.03 -130.00 325.00 1649 20241120 -61.19 620 20250331 3.23 1014 -36.88 20250121 620 3.23 20250331 1649 -61.19 20241120 620 3.23 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
6 20250407 121121 57 100.00 KOSDAQ IT 서비스 N N N N N 649 -26 5 -3.85 747230290 1170215 48.56 670 671 623 877 473 675 638.54 0.69 0 -29362 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 260 -4.99 2.00 12 2.92 -130.00 325.00 1649 20241120 -60.64 620 20250331 4.68 1014 -36.00 20250121 620 4.68 20250331 1649 -60.64 20241120 620 4.68 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
7 20250407 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 648 -27 5 -4.00 674932103 1057653 43.89 670 671 623 877 473 675 638.14 0.69 0 -64571 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 259 -4.98 1.99 12 2.64 -130.00 325.00 1649 20241120 -60.70 620 20250331 4.52 1014 -36.09 20250121 620 4.52 20250331 1649 -60.70 20241120 620 4.52 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
8 20250407 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 635 -40 5 -5.93 610793297 957095 39.71 670 671 623 877 473 675 638.17 0.69 0 -68816 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 254 -4.88 1.95 12 2.39 -130.00 325.00 1649 20241120 -61.49 620 20250331 2.42 1014 -37.38 20250121 620 2.42 20250331 1649 -61.49 20241120 620 2.42 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
9 20250407 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -35 5 -5.19 268018758 414140 17.18 670 671 631 877 473 675 647.17 0.69 0 11871 748 711 688 651 628 700 640 40 202 100 400 1 1 40012799 256 -4.92 1.97 12 1.04 -130.00 325.00 1649 20241120 -61.19 620 20250331 3.23 1014 -36.88 20250121 620 3.23 20250331 1649 -61.19 20241120 620 3.23 20250331 0.11 Y 389680 100 40 억 275372 N N 0 N 00 N
10 20250404 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 675 -30 5 -4.26 1633319308 2374582 41.55 697 725 665 916 494 705 687.91 0.39 0 118156 825 764 733 672 641 749 657 40 211 100 420 1 1 40012799 270 -5.19 2.08 12 5.93 -130.00 325.00 1649 20241120 -59.07 620 20250331 8.87 1014 -33.43 20250121 620 8.87 20250331 1649 -59.07 20241120 620 8.87 20250331 0.09 Y 389680 100 40 억 157216 N N 0 N 00 N
11 20250404 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 671 -34 5 -4.82 1532518172 2224965 38.94 697 725 665 916 494 705 688.78 0.39 0 83295 825 764 733 672 641 749 657 40 211 100 420 1 1 40012799 268 -5.16 2.06 12 5.56 -130.00 325.00 1649 20241120 -59.31 620 20250331 8.23 1014 -33.83 20250121 620 8.23 20250331 1649 -59.31 20241120 620 8.23 20250331 0.09 Y 389680 100 40 억 157216 N N 0 N 00 N
12 20250404 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 687 -18 5 -2.55 1126528549 1622128 28.39 697 725 670 916 494 705 694.48 0.39 0 63437 825 764 733 672 641 749 657 40 211 100 420 1 1 40012799 275 -5.28 2.11 12 4.05 -130.00 325.00 1649 20241120 -58.34 620 20250331 10.81 1014 -32.25 20250121 620 10.81 20250331 1649 -58.34 20241120 620 10.81 20250331 0.09 Y 389680 100 40 억 157216 N N 0 N 00 N