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
424760/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
20250407,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,997,47,2,4.95,427342376,433216,215.43,934,1028,902,1235,665,950,986.44,0.66,0,8711,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,196,-16.34,0.79,12,2.20,-61.00,1256.00,2065,20240514,-51.72,673,20241209,48.14,1150,-13.30,20250124,770,29.48,20250319,2065,-51.72,20240514,673,48.14,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,35,2,3.68,424107527,429964,213.81,934,1028,902,1235,665,950,986.38,0.66,0,8982,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,194,-16.15,0.78,12,2.19,-61.00,1256.00,2065,20240514,-52.30,673,20241209,46.36,1150,-14.35,20250124,770,27.92,20250319,2065,-52.30,20240514,673,46.36,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,25,2,2.63,406799032,412299,205.02,934,1028,902,1235,665,950,986.66,0.66,0,9114,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,192,-15.98,0.78,12,2.10,-61.00,1256.00,2065,20240514,-52.78,673,20241209,44.87,1150,-15.22,20250124,770,26.62,20250319,2065,-52.78,20240514,673,44.87,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,35,2,3.68,377582502,382988,190.45,934,1028,902,1235,665,950,985.89,0.66,0,11094,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,194,-16.15,0.78,12,1.95,-61.00,1256.00,2065,20240514,-52.30,673,20241209,46.36,1150,-14.35,20250124,770,27.92,20250319,2065,-52.30,20240514,673,46.36,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,35,2,3.68,311367600,315032,156.66,934,1028,902,1235,665,950,988.37,0.66,0,-3874,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,194,-16.15,0.78,12,1.60,-61.00,1256.00,2065,20240514,-52.30,673,20241209,46.36,1150,-14.35,20250124,770,27.92,20250319,2065,-52.30,20240514,673,46.36,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,60,2,6.32,218659885,221934,110.36,934,1028,902,1235,665,950,985.25,0.66,0,-7012,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,199,-16.56,0.80,12,1.13,-61.00,1256.00,2065,20240514,-51.09,673,20241209,50.07,1150,-12.17,20250124,770,31.17,20250319,2065,-51.09,20240514,673,50.07,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,9,2,0.95,62763317,67184,33.41,934,959,902,1235,665,950,934.20,0.66,0,-4007,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,189,-15.72,0.76,12,0.34,-61.00,1256.00,2065,20240514,-53.56,673,20241209,42.50,1150,-16.61,20250124,770,24.55,20250319,2065,-53.56,20240514,673,42.50,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250407,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,927,-23,5,-2.42,11285251,12110,6.02,934,950,904,1235,665,950,931.90,0.66,0,-1627,1048,998,944,894,840,1024,920,20,285,100,580,1,1,19665002,182,-15.20,0.74,12,0.06,-61.00,1256.00,2065,20240514,-55.11,673,20241209,37.74,1150,-19.39,20250124,770,20.39,20250319,2065,-55.11,20240514,673,37.74,20241209,0.34,Y,424760,100,19 억,,130545,N,N,0,N,00,N
20250404,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,-20,5,-2.06,190080397,200641,109.67,915,994,890,1261,679,970,947.36,0.63,0,6848,1050,1010,930,890,810,1030,910,20,291,100,600,1,1,19665002,187,-15.57,0.76,12,1.02,-61.00,1256.00,2065,20240514,-54.00,673,20241209,41.16,1150,-17.39,20250124,770,23.38,20250319,2065,-54.00,20240514,673,41.16,20241209,0.34,Y,424760,100,19 억,,123697,N,N,0,N,00,N
20250404,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,-20,5,-2.06,188178733,198638,108.58,915,994,890,1261,679,970,947.35,0.63,0,7664,1050,1010,930,890,810,1030,910,20,291,100,600,1,1,19665002,187,-15.57,0.76,12,1.01,-61.00,1256.00,2065,20240514,-54.00,673,20241209,41.16,1150,-17.39,20250124,770,23.38,20250319,2065,-54.00,20240514,673,41.16,20241209,0.34,Y,424760,100,19 억,,123697,N,N,0,N,00,N
20250404,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-57,5,-5.88,176808958,186431,101.90,915,994,890,1261,679,970,948.39,0.63,0,9029,1050,1010,930,890,810,1030,910,20,291,100,600,1,1,19665002,180,-14.97,0.73,12,0.95,-61.00,1256.00,2065,20240514,-55.79,673,20241209,35.66,1150,-20.61,20250124,770,18.57,20250319,2065,-55.79,20240514,673,35.66,20241209,0.34,Y,424760,100,19 억,,123697,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 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 997 47 2 4.95 427342376 433216 215.43 934 1028 902 1235 665 950 986.44 0.66 0 8711 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 196 -16.34 0.79 12 2.20 -61.00 1256.00 2065 20240514 -51.72 673 20241209 48.14 1150 -13.30 20250124 770 29.48 20250319 2065 -51.72 20240514 673 48.14 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
3 20250407 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 985 35 2 3.68 424107527 429964 213.81 934 1028 902 1235 665 950 986.38 0.66 0 8982 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 194 -16.15 0.78 12 2.19 -61.00 1256.00 2065 20240514 -52.30 673 20241209 46.36 1150 -14.35 20250124 770 27.92 20250319 2065 -52.30 20240514 673 46.36 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
4 20250407 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 975 25 2 2.63 406799032 412299 205.02 934 1028 902 1235 665 950 986.66 0.66 0 9114 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 192 -15.98 0.78 12 2.10 -61.00 1256.00 2065 20240514 -52.78 673 20241209 44.87 1150 -15.22 20250124 770 26.62 20250319 2065 -52.78 20240514 673 44.87 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
5 20250407 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 985 35 2 3.68 377582502 382988 190.45 934 1028 902 1235 665 950 985.89 0.66 0 11094 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 194 -16.15 0.78 12 1.95 -61.00 1256.00 2065 20240514 -52.30 673 20241209 46.36 1150 -14.35 20250124 770 27.92 20250319 2065 -52.30 20240514 673 46.36 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
6 20250407 121137 57 100.00 KOSDAQ IT 서비스 N N N N N 985 35 2 3.68 311367600 315032 156.66 934 1028 902 1235 665 950 988.37 0.66 0 -3874 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 194 -16.15 0.78 12 1.60 -61.00 1256.00 2065 20240514 -52.30 673 20241209 46.36 1150 -14.35 20250124 770 27.92 20250319 2065 -52.30 20240514 673 46.36 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
7 20250407 111141 57 100.00 KOSDAQ IT 서비스 N N N N N 1010 60 2 6.32 218659885 221934 110.36 934 1028 902 1235 665 950 985.25 0.66 0 -7012 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 199 -16.56 0.80 12 1.13 -61.00 1256.00 2065 20240514 -51.09 673 20241209 50.07 1150 -12.17 20250124 770 31.17 20250319 2065 -51.09 20240514 673 50.07 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
8 20250407 101141 57 100.00 KOSDAQ IT 서비스 N N N N N 959 9 2 0.95 62763317 67184 33.41 934 959 902 1235 665 950 934.20 0.66 0 -4007 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 189 -15.72 0.76 12 0.34 -61.00 1256.00 2065 20240514 -53.56 673 20241209 42.50 1150 -16.61 20250124 770 24.55 20250319 2065 -53.56 20240514 673 42.50 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
9 20250407 091142 57 100.00 KOSDAQ IT 서비스 N N N N N 927 -23 5 -2.42 11285251 12110 6.02 934 950 904 1235 665 950 931.90 0.66 0 -1627 1048 998 944 894 840 1024 920 20 285 100 580 1 1 19665002 182 -15.20 0.74 12 0.06 -61.00 1256.00 2065 20240514 -55.11 673 20241209 37.74 1150 -19.39 20250124 770 20.39 20250319 2065 -55.11 20240514 673 37.74 20241209 0.34 Y 424760 100 19 억 130545 N N 0 N 00 N
10 20250404 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 950 -20 5 -2.06 190080397 200641 109.67 915 994 890 1261 679 970 947.36 0.63 0 6848 1050 1010 930 890 810 1030 910 20 291 100 600 1 1 19665002 187 -15.57 0.76 12 1.02 -61.00 1256.00 2065 20240514 -54.00 673 20241209 41.16 1150 -17.39 20250124 770 23.38 20250319 2065 -54.00 20240514 673 41.16 20241209 0.34 Y 424760 100 19 억 123697 N N 0 N 00 N
11 20250404 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 950 -20 5 -2.06 188178733 198638 108.58 915 994 890 1261 679 970 947.35 0.63 0 7664 1050 1010 930 890 810 1030 910 20 291 100 600 1 1 19665002 187 -15.57 0.76 12 1.01 -61.00 1256.00 2065 20240514 -54.00 673 20241209 41.16 1150 -17.39 20250124 770 23.38 20250319 2065 -54.00 20240514 673 41.16 20241209 0.34 Y 424760 100 19 억 123697 N N 0 N 00 N
12 20250404 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 913 -57 5 -5.88 176808958 186431 101.90 915 994 890 1261 679 970 948.39 0.63 0 9029 1050 1010 930 890 810 1030 910 20 291 100 600 1 1 19665002 180 -14.97 0.73 12 0.95 -61.00 1256.00 2065 20240514 -55.79 673 20241209 35.66 1150 -20.61 20250124 770 18.57 20250319 2065 -55.79 20240514 673 35.66 20241209 0.34 Y 424760 100 19 억 123697 N N 0 N 00 N