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
466100/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
20250407,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17380,-1770,5,-9.24,23582253975,1332835,78.85,18080,18290,17070,24850,13410,19150,17693.31,0.51,0,10283,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4284,-55.53,7.12,12,5.41,-313.00,2440.00,24250,20250312,-28.33,5660,20241209,207.07,24250,-28.33,20250312,9780,77.71,20250102,24250,-28.33,20250312,5660,207.07,20241209,2.42,Y,466100,500,123 억,,125608,N,N,6498,N,00,N
20250407,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17410,-1740,5,-9.09,22729550870,1283796,75.95,18080,18290,17070,24850,13410,19150,17704.81,0.51,0,1155,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4292,-55.62,7.14,12,5.21,-313.00,2440.00,24250,20250312,-28.21,5660,20241209,207.60,24250,-28.21,20250312,9780,78.02,20250102,24250,-28.21,20250312,5660,207.60,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,-1530,5,-7.99,20912191860,1180176,69.82,18080,18290,17070,24850,13410,19150,17719.40,0.51,0,3001,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4344,-56.29,7.22,12,4.79,-313.00,2440.00,24250,20250312,-27.34,5660,20241209,211.31,24250,-27.34,20250312,9780,80.16,20250102,24250,-27.34,20250312,5660,211.31,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,-1220,5,-6.37,18813712600,1061124,62.77,18080,18290,17070,24850,13410,19150,17729.81,0.51,0,473,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4420,-57.28,7.35,12,4.30,-313.00,2440.00,24250,20250312,-26.06,5660,20241209,216.78,24250,-26.06,20250312,9780,83.33,20250102,24250,-26.06,20250312,5660,216.78,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,-1180,5,-6.16,17401933565,982631,58.13,18080,18290,17070,24850,13410,19150,17709.34,0.51,0,8986,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4430,-57.41,7.36,12,3.99,-313.00,2440.00,24250,20250312,-25.90,5660,20241209,217.49,24250,-25.90,20250312,9780,83.74,20250102,24250,-25.90,20250312,5660,217.49,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,-1110,5,-5.80,14019347395,796099,47.09,18080,18240,17070,24850,13410,19150,17609.80,0.51,0,4984,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4447,-57.64,7.39,12,3.23,-313.00,2440.00,24250,20250312,-25.61,5660,20241209,218.73,24250,-25.61,20250312,9780,84.46,20250102,24250,-25.61,20250312,5660,218.73,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,-1700,5,-8.88,10208740715,581189,34.38,18080,18240,17070,24850,13410,19150,17564.91,0.51,0,1683,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4302,-55.75,7.15,12,2.36,-313.00,2440.00,24250,20250312,-28.04,5660,20241209,208.30,24250,-28.04,20250312,9780,78.43,20250102,24250,-28.04,20250312,5660,208.30,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250407,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17610,-1540,5,-8.04,3432061095,193085,11.42,18080,18240,17590,24850,13410,19150,17773.95,0.51,0,-2881,21076,20112,19286,18322,17496,19700,17910,123,5700,500,11870,10,1,24651339,4341,-56.26,7.22,12,0.78,-313.00,2440.00,24250,20250312,-27.38,5660,20241209,211.13,24250,-27.38,20250312,9780,80.06,20250102,24250,-27.38,20250312,5660,211.13,20241209,2.42,Y,466100,500,123 억,,125608,N,N,14416,N,00,N
20250404,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19150,-700,5,-3.53,32519607040,1690428,94.92,20250,20250,18460,25800,13900,19850,19237.24,0.87,0,-88393,21163,20506,19943,19286,18723,20835,19615,123,5950,500,12300,10,1,24651339,4721,-61.18,7.85,12,6.86,-313.00,2440.00,24250,20250312,-21.03,5660,20241209,238.34,24250,-21.03,20250312,9780,95.81,20250102,24250,-21.03,20250312,5660,238.34,20241209,2.16,Y,466100,500,123 억,,215203,N,N,14416,N,00,N
20250404,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19150,-700,5,-3.53,31663005830,1645715,92.41,20250,20250,18460,25800,13900,19850,19239.34,0.87,0,-88213,21163,20506,19943,19286,18723,20835,19615,123,5950,500,12300,10,1,24651339,4721,-61.18,7.85,12,6.68,-313.00,2440.00,24250,20250312,-21.03,5660,20241209,238.34,24250,-21.03,20250312,9780,95.81,20250102,24250,-21.03,20250312,5660,238.34,20241209,2.16,Y,466100,500,123 억,,215203,N,N,13588,N,00,N
20250404,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18600,-1250,5,-6.30,28984996905,1503772,84.44,20250,20250,18460,25800,13900,19850,19274.53,0.87,0,-90624,21163,20506,19943,19286,18723,20835,19615,123,5950,500,12300,10,1,24651339,4585,-59.42,7.62,12,6.10,-313.00,2440.00,24250,20250312,-23.30,5660,20241209,228.62,24250,-23.30,20250312,9780,90.18,20250102,24250,-23.30,20250312,5660,228.62,20241209,2.16,Y,466100,500,123 억,,215203,N,N,13588,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 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 17380 -1770 5 -9.24 23582253975 1332835 78.85 18080 18290 17070 24850 13410 19150 17693.31 0.51 0 10283 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4284 -55.53 7.12 12 5.41 -313.00 2440.00 24250 20250312 -28.33 5660 20241209 207.07 24250 -28.33 20250312 9780 77.71 20250102 24250 -28.33 20250312 5660 207.07 20241209 2.42 Y 466100 500 123 억 125608 N N 6498 N 00 N
3 20250407 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 17410 -1740 5 -9.09 22729550870 1283796 75.95 18080 18290 17070 24850 13410 19150 17704.81 0.51 0 1155 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4292 -55.62 7.14 12 5.21 -313.00 2440.00 24250 20250312 -28.21 5660 20241209 207.60 24250 -28.21 20250312 9780 78.02 20250102 24250 -28.21 20250312 5660 207.60 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
4 20250407 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 17620 -1530 5 -7.99 20912191860 1180176 69.82 18080 18290 17070 24850 13410 19150 17719.40 0.51 0 3001 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4344 -56.29 7.22 12 4.79 -313.00 2440.00 24250 20250312 -27.34 5660 20241209 211.31 24250 -27.34 20250312 9780 80.16 20250102 24250 -27.34 20250312 5660 211.31 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
5 20250407 131218 57 100.00 KOSDAQ IT 서비스 N N N N N 17930 -1220 5 -6.37 18813712600 1061124 62.77 18080 18290 17070 24850 13410 19150 17729.81 0.51 0 473 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4420 -57.28 7.35 12 4.30 -313.00 2440.00 24250 20250312 -26.06 5660 20241209 216.78 24250 -26.06 20250312 9780 83.33 20250102 24250 -26.06 20250312 5660 216.78 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
6 20250407 121214 57 100.00 KOSDAQ IT 서비스 N N N N N 17970 -1180 5 -6.16 17401933565 982631 58.13 18080 18290 17070 24850 13410 19150 17709.34 0.51 0 8986 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4430 -57.41 7.36 12 3.99 -313.00 2440.00 24250 20250312 -25.90 5660 20241209 217.49 24250 -25.90 20250312 9780 83.74 20250102 24250 -25.90 20250312 5660 217.49 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
7 20250407 111218 57 100.00 KOSDAQ IT 서비스 N N N N N 18040 -1110 5 -5.80 14019347395 796099 47.09 18080 18240 17070 24850 13410 19150 17609.80 0.51 0 4984 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4447 -57.64 7.39 12 3.23 -313.00 2440.00 24250 20250312 -25.61 5660 20241209 218.73 24250 -25.61 20250312 9780 84.46 20250102 24250 -25.61 20250312 5660 218.73 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
8 20250407 101217 57 100.00 KOSDAQ IT 서비스 N N N N N 17450 -1700 5 -8.88 10208740715 581189 34.38 18080 18240 17070 24850 13410 19150 17564.91 0.51 0 1683 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4302 -55.75 7.15 12 2.36 -313.00 2440.00 24250 20250312 -28.04 5660 20241209 208.30 24250 -28.04 20250312 9780 78.43 20250102 24250 -28.04 20250312 5660 208.30 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
9 20250407 091219 57 100.00 KOSDAQ IT 서비스 N N N N N 17610 -1540 5 -8.04 3432061095 193085 11.42 18080 18240 17590 24850 13410 19150 17773.95 0.51 0 -2881 21076 20112 19286 18322 17496 19700 17910 123 5700 500 11870 10 1 24651339 4341 -56.26 7.22 12 0.78 -313.00 2440.00 24250 20250312 -27.38 5660 20241209 211.13 24250 -27.38 20250312 9780 80.06 20250102 24250 -27.38 20250312 5660 211.13 20241209 2.42 Y 466100 500 123 억 125608 N N 14416 N 00 N
10 20250404 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 19150 -700 5 -3.53 32519607040 1690428 94.92 20250 20250 18460 25800 13900 19850 19237.24 0.87 0 -88393 21163 20506 19943 19286 18723 20835 19615 123 5950 500 12300 10 1 24651339 4721 -61.18 7.85 12 6.86 -313.00 2440.00 24250 20250312 -21.03 5660 20241209 238.34 24250 -21.03 20250312 9780 95.81 20250102 24250 -21.03 20250312 5660 238.34 20241209 2.16 Y 466100 500 123 억 215203 N N 14416 N 00 N
11 20250404 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 19150 -700 5 -3.53 31663005830 1645715 92.41 20250 20250 18460 25800 13900 19850 19239.34 0.87 0 -88213 21163 20506 19943 19286 18723 20835 19615 123 5950 500 12300 10 1 24651339 4721 -61.18 7.85 12 6.68 -313.00 2440.00 24250 20250312 -21.03 5660 20241209 238.34 24250 -21.03 20250312 9780 95.81 20250102 24250 -21.03 20250312 5660 238.34 20241209 2.16 Y 466100 500 123 억 215203 N N 13588 N 00 N
12 20250404 141230 57 100.00 KOSDAQ IT 서비스 N N N N N 18600 -1250 5 -6.30 28984996905 1503772 84.44 20250 20250 18460 25800 13900 19850 19274.53 0.87 0 -90624 21163 20506 19943 19286 18723 20835 19615 123 5950 500 12300 10 1 24651339 4585 -59.42 7.62 12 6.10 -313.00 2440.00 24250 20250312 -23.30 5660 20241209 228.62 24250 -23.30 20250312 9780 90.18 20250102 24250 -23.30 20250312 5660 228.62 20241209 2.16 Y 466100 500 123 억 215203 N N 13588 N 00 N