ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
419120/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
20250417,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,160,2,2.18,378439565,51260,81.22,7310,7510,7250,9540,5140,7340,7382.74,1.79,0,8004,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,583,11.08,0.95,12,0.66,677.00,7919.00,9640,20240409,-22.20,5110,20241209,46.77,8220,-8.76,20250306,5390,39.15,20250203,9510,-21.14,20240423,5110,46.77,20241209,2.50,Y,419120,500,38 억,,139109,N,N,658,N,00,N
20250417,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,170,2,2.32,359581545,48744,77.23,7310,7510,7250,9540,5140,7340,7376.94,1.79,0,8264,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,584,11.09,0.95,12,0.63,677.00,7919.00,9640,20240409,-22.10,5110,20241209,46.97,8220,-8.64,20250306,5390,39.33,20250203,9510,-21.03,20240423,5110,46.97,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,60,2,0.82,318389620,43230,68.49,7310,7490,7250,9540,5140,7340,7365.02,1.79,0,7137,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,575,10.93,0.93,12,0.56,677.00,7919.00,9640,20240409,-23.24,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9510,-22.19,20240423,5110,44.81,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,60,2,0.82,257065330,34981,55.42,7310,7450,7250,9540,5140,7340,7348.71,1.79,0,6516,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,575,10.93,0.93,12,0.45,677.00,7919.00,9640,20240409,-23.24,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9510,-22.19,20240423,5110,44.81,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,30,2,0.41,238127760,32418,51.36,7310,7450,7250,9540,5140,7340,7345.54,1.79,0,6059,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,573,10.89,0.93,12,0.42,677.00,7919.00,9640,20240409,-23.55,5110,20241209,44.23,8220,-10.34,20250306,5390,36.73,20250203,9510,-22.50,20240423,5110,44.23,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,50,2,0.68,197817480,26968,42.73,7310,7450,7250,9540,5140,7340,7335.27,1.79,0,6297,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,575,10.92,0.93,12,0.35,677.00,7919.00,9640,20240409,-23.34,5110,20241209,44.62,8220,-10.10,20250306,5390,37.11,20250203,9510,-22.29,20240423,5110,44.62,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-10,5,-0.14,159586920,21758,34.47,7310,7450,7250,9540,5140,7340,7334.63,1.79,0,4446,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,570,10.83,0.93,12,0.28,677.00,7919.00,9640,20240409,-23.96,5110,20241209,43.44,8220,-10.83,20250306,5390,35.99,20250203,9510,-22.92,20240423,5110,43.44,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250417,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-10,5,-0.14,56985770,7814,12.38,7310,7380,7250,9540,5140,7340,7292.78,1.79,0,3114,7866,7602,7436,7172,7006,7520,7090,39,2200,500,5130,10,1,7774326,570,10.83,0.93,12,0.10,677.00,7919.00,9640,20240409,-23.96,5110,20241209,43.44,8220,-10.83,20250306,5390,35.99,20250203,9510,-22.92,20240423,5110,43.44,20241209,2.50,Y,419120,500,38 억,,139109,N,N,1002,N,00,N
20250416,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-200,5,-2.65,461176700,62380,96.46,7540,7700,7270,9800,5280,7540,7393.39,1.76,0,690,7700,7620,7470,7390,7240,7545,7315,39,2260,500,5270,10,1,7774326,571,10.84,0.93,12,0.80,677.00,7919.00,9640,20240409,-23.86,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9510,-22.82,20240423,5110,43.64,20241209,2.46,Y,419120,500,38 억,,137073,N,N,1002,N,00,N
20250416,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-200,5,-2.65,432999340,58537,90.52,7540,7700,7270,9800,5280,7540,7397.02,1.76,0,718,7700,7620,7470,7390,7240,7545,7315,39,2260,500,5270,10,1,7774326,571,10.84,0.93,12,0.75,677.00,7919.00,9640,20240409,-23.86,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9510,-22.82,20240423,5110,43.64,20241209,2.46,Y,419120,500,38 억,,137073,N,N,645,N,00,N
20250416,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-130,5,-1.72,313582330,42230,65.30,7540,7700,7320,9800,5280,7540,7425.58,1.76,0,-2454,7700,7620,7470,7390,7240,7545,7315,39,2260,500,5270,10,1,7774326,576,10.95,0.94,12,0.54,677.00,7919.00,9640,20240409,-23.13,5110,20241209,45.01,8220,-9.85,20250306,5390,37.48,20250203,9510,-22.08,20240423,5110,45.01,20241209,2.46,Y,419120,500,38 억,,137073,N,N,645,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 20250417 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 160 2 2.18 378439565 51260 81.22 7310 7510 7250 9540 5140 7340 7382.74 1.79 0 8004 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 583 11.08 0.95 12 0.66 677.00 7919.00 9640 20240409 -22.20 5110 20241209 46.77 8220 -8.76 20250306 5390 39.15 20250203 9510 -21.14 20240423 5110 46.77 20241209 2.50 Y 419120 500 38 억 139109 N N 658 N 00 N
3 20250417 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 170 2 2.32 359581545 48744 77.23 7310 7510 7250 9540 5140 7340 7376.94 1.79 0 8264 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 584 11.09 0.95 12 0.63 677.00 7919.00 9640 20240409 -22.10 5110 20241209 46.97 8220 -8.64 20250306 5390 39.33 20250203 9510 -21.03 20240423 5110 46.97 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
4 20250417 141232 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 60 2 0.82 318389620 43230 68.49 7310 7490 7250 9540 5140 7340 7365.02 1.79 0 7137 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 575 10.93 0.93 12 0.56 677.00 7919.00 9640 20240409 -23.24 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9510 -22.19 20240423 5110 44.81 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
5 20250417 131230 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 60 2 0.82 257065330 34981 55.42 7310 7450 7250 9540 5140 7340 7348.71 1.79 0 6516 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 575 10.93 0.93 12 0.45 677.00 7919.00 9640 20240409 -23.24 5110 20241209 44.81 8220 -9.98 20250306 5390 37.29 20250203 9510 -22.19 20240423 5110 44.81 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
6 20250417 121230 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 30 2 0.41 238127760 32418 51.36 7310 7450 7250 9540 5140 7340 7345.54 1.79 0 6059 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 573 10.89 0.93 12 0.42 677.00 7919.00 9640 20240409 -23.55 5110 20241209 44.23 8220 -10.34 20250306 5390 36.73 20250203 9510 -22.50 20240423 5110 44.23 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
7 20250417 111227 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 50 2 0.68 197817480 26968 42.73 7310 7450 7250 9540 5140 7340 7335.27 1.79 0 6297 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 575 10.92 0.93 12 0.35 677.00 7919.00 9640 20240409 -23.34 5110 20241209 44.62 8220 -10.10 20250306 5390 37.11 20250203 9510 -22.29 20240423 5110 44.62 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
8 20250417 101229 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -10 5 -0.14 159586920 21758 34.47 7310 7450 7250 9540 5140 7340 7334.63 1.79 0 4446 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 570 10.83 0.93 12 0.28 677.00 7919.00 9640 20240409 -23.96 5110 20241209 43.44 8220 -10.83 20250306 5390 35.99 20250203 9510 -22.92 20240423 5110 43.44 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
9 20250417 091234 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -10 5 -0.14 56985770 7814 12.38 7310 7380 7250 9540 5140 7340 7292.78 1.79 0 3114 7866 7602 7436 7172 7006 7520 7090 39 2200 500 5130 10 1 7774326 570 10.83 0.93 12 0.10 677.00 7919.00 9640 20240409 -23.96 5110 20241209 43.44 8220 -10.83 20250306 5390 35.99 20250203 9510 -22.92 20240423 5110 43.44 20241209 2.50 Y 419120 500 38 억 139109 N N 1002 N 00 N
10 20250416 161214 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 -200 5 -2.65 461176700 62380 96.46 7540 7700 7270 9800 5280 7540 7393.39 1.76 0 690 7700 7620 7470 7390 7240 7545 7315 39 2260 500 5270 10 1 7774326 571 10.84 0.93 12 0.80 677.00 7919.00 9640 20240409 -23.86 5110 20241209 43.64 8220 -10.71 20250306 5390 36.18 20250203 9510 -22.82 20240423 5110 43.64 20241209 2.46 Y 419120 500 38 억 137073 N N 1002 N 00 N
11 20250416 151229 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 -200 5 -2.65 432999340 58537 90.52 7540 7700 7270 9800 5280 7540 7397.02 1.76 0 718 7700 7620 7470 7390 7240 7545 7315 39 2260 500 5270 10 1 7774326 571 10.84 0.93 12 0.75 677.00 7919.00 9640 20240409 -23.86 5110 20241209 43.64 8220 -10.71 20250306 5390 36.18 20250203 9510 -22.82 20240423 5110 43.64 20241209 2.46 Y 419120 500 38 억 137073 N N 645 N 00 N
12 20250416 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 -130 5 -1.72 313582330 42230 65.30 7540 7700 7320 9800 5280 7540 7425.58 1.76 0 -2454 7700 7620 7470 7390 7240 7545 7315 39 2260 500 5270 10 1 7774326 576 10.95 0.94 12 0.54 677.00 7919.00 9640 20240409 -23.13 5110 20241209 45.01 8220 -9.85 20250306 5390 37.48 20250203 9510 -22.08 20240423 5110 45.01 20241209 2.46 Y 419120 500 38 억 137073 N N 645 N 00 N