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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049470/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
20250414,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,1,2,0.31,81883995,255776,93.88,320,328,315,416,224,320,320.14,7.21,0,59031,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,189,-16.89,0.51,12,0.43,-19.00,631.00,679,20240826,-52.72,251,20241209,27.89,383,-16.19,20250109,282,13.83,20250328,679,-52.72,20240826,251,27.89,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,324,4,2,1.25,79160051,247310,90.77,320,328,315,416,224,320,320.08,7.21,0,57084,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,191,-17.05,0.51,12,0.42,-19.00,631.00,679,20240826,-52.28,251,20241209,29.08,383,-15.40,20250109,282,14.89,20250328,679,-52.28,20240826,251,29.08,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,326,6,2,1.88,77069926,240862,88.41,320,328,315,416,224,320,319.98,7.21,0,53823,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,192,-17.16,0.52,12,0.41,-19.00,631.00,679,20240826,-51.99,251,20241209,29.88,383,-14.88,20250109,282,15.60,20250328,679,-51.99,20240826,251,29.88,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,326,6,2,1.88,69822610,218465,80.19,320,328,315,416,224,320,319.61,7.21,0,51964,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,192,-17.16,0.52,12,0.37,-19.00,631.00,679,20240826,-51.99,251,20241209,29.88,383,-14.88,20250109,282,15.60,20250328,679,-51.99,20240826,251,29.88,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,325,5,2,1.56,64951010,203496,74.69,320,325,315,416,224,320,319.18,7.21,0,51010,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,191,-17.11,0.52,12,0.35,-19.00,631.00,679,20240826,-52.14,251,20241209,29.48,383,-15.14,20250109,282,15.25,20250328,679,-52.14,20240826,251,29.48,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,110505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,1,2,0.31,54378061,170604,62.62,320,323,315,416,224,320,318.74,7.21,0,36534,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,189,-16.89,0.51,12,0.29,-19.00,631.00,679,20240826,-52.72,251,20241209,27.89,383,-16.19,20250109,282,13.83,20250328,679,-52.72,20240826,251,27.89,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,100507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,0,3,0.00,46263842,145119,53.26,320,320,315,416,224,320,318.80,7.21,0,24181,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,188,-16.84,0.51,12,0.25,-19.00,631.00,679,20240826,-52.87,251,20241209,27.49,383,-16.45,20250109,282,13.48,20250328,679,-52.87,20240826,251,27.49,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250414,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-5,5,-1.56,28948234,90756,33.31,320,320,315,416,224,320,318.97,7.21,0,15591,335,327,323,315,311,325,313,59,96,100,190,1,1,58862249,185,-16.58,0.50,12,0.15,-19.00,631.00,679,20240826,-53.61,251,20241209,25.50,383,-17.75,20250109,282,11.70,20250328,679,-53.61,20240826,251,25.50,20241209,0.00,Y,049470,100,58 억,,4245526,N,N,0,N,00,N
20250411,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,0,3,0.00,87963769,272451,99.31,324,331,319,416,224,320,322.86,7.19,0,14991,332,325,321,314,310,329,318,59,96,100,190,1,1,58862249,188,-16.84,0.51,12,0.46,-19.00,631.00,679,20240826,-52.87,251,20241209,27.49,383,-16.45,20250109,282,13.48,20250328,679,-52.87,20240826,251,27.49,20241209,0.00,Y,049470,100,58 억,,4230535,N,N,0,N,00,N
20250411,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,323,3,2,0.94,76315196,236192,86.10,324,331,319,416,224,320,323.11,7.19,0,15626,332,325,321,314,310,329,318,59,96,100,190,1,1,58862249,190,-17.00,0.51,12,0.40,-19.00,631.00,679,20240826,-52.43,251,20241209,28.69,383,-15.67,20250109,282,14.54,20250328,679,-52.43,20240826,251,28.69,20241209,0.00,Y,049470,100,58 억,,4230535,N,N,0,N,00,N
20250411,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,0,3,0.00,69157754,213942,77.98,324,331,319,416,224,320,323.25,7.19,0,17302,332,325,321,314,310,329,318,59,96,100,190,1,1,58862249,188,-16.84,0.51,12,0.36,-19.00,631.00,679,20240826,-52.87,251,20241209,27.49,383,-16.45,20250109,282,13.48,20250328,679,-52.87,20240826,251,27.49,20241209,0.00,Y,049470,100,58 억,,4230535,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 20250414 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 321 1 2 0.31 81883995 255776 93.88 320 328 315 416 224 320 320.14 7.21 0 59031 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 189 -16.89 0.51 12 0.43 -19.00 631.00 679 20240826 -52.72 251 20241209 27.89 383 -16.19 20250109 282 13.83 20250328 679 -52.72 20240826 251 27.89 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
3 20250414 150507 57 100.00 KOSDAQ IT 서비스 N N N N N 324 4 2 1.25 79160051 247310 90.77 320 328 315 416 224 320 320.08 7.21 0 57084 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 191 -17.05 0.51 12 0.42 -19.00 631.00 679 20240826 -52.28 251 20241209 29.08 383 -15.40 20250109 282 14.89 20250328 679 -52.28 20240826 251 29.08 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
4 20250414 140507 57 100.00 KOSDAQ IT 서비스 N N N N N 326 6 2 1.88 77069926 240862 88.41 320 328 315 416 224 320 319.98 7.21 0 53823 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 192 -17.16 0.52 12 0.41 -19.00 631.00 679 20240826 -51.99 251 20241209 29.88 383 -14.88 20250109 282 15.60 20250328 679 -51.99 20240826 251 29.88 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
5 20250414 130507 57 100.00 KOSDAQ IT 서비스 N N N N N 326 6 2 1.88 69822610 218465 80.19 320 328 315 416 224 320 319.61 7.21 0 51964 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 192 -17.16 0.52 12 0.37 -19.00 631.00 679 20240826 -51.99 251 20241209 29.88 383 -14.88 20250109 282 15.60 20250328 679 -51.99 20240826 251 29.88 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
6 20250414 120508 57 100.00 KOSDAQ IT 서비스 N N N N N 325 5 2 1.56 64951010 203496 74.69 320 325 315 416 224 320 319.18 7.21 0 51010 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 191 -17.11 0.52 12 0.35 -19.00 631.00 679 20240826 -52.14 251 20241209 29.48 383 -15.14 20250109 282 15.25 20250328 679 -52.14 20240826 251 29.48 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
7 20250414 110505 57 100.00 KOSDAQ IT 서비스 N N N N N 321 1 2 0.31 54378061 170604 62.62 320 323 315 416 224 320 318.74 7.21 0 36534 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 189 -16.89 0.51 12 0.29 -19.00 631.00 679 20240826 -52.72 251 20241209 27.89 383 -16.19 20250109 282 13.83 20250328 679 -52.72 20240826 251 27.89 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
8 20250414 100507 57 100.00 KOSDAQ IT 서비스 N N N N N 320 0 3 0.00 46263842 145119 53.26 320 320 315 416 224 320 318.80 7.21 0 24181 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 188 -16.84 0.51 12 0.25 -19.00 631.00 679 20240826 -52.87 251 20241209 27.49 383 -16.45 20250109 282 13.48 20250328 679 -52.87 20240826 251 27.49 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
9 20250414 090508 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -5 5 -1.56 28948234 90756 33.31 320 320 315 416 224 320 318.97 7.21 0 15591 335 327 323 315 311 325 313 59 96 100 190 1 1 58862249 185 -16.58 0.50 12 0.15 -19.00 631.00 679 20240826 -53.61 251 20241209 25.50 383 -17.75 20250109 282 11.70 20250328 679 -53.61 20240826 251 25.50 20241209 0.00 Y 049470 100 58 억 4245526 N N 0 N 00 N
10 20250411 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 320 0 3 0.00 87963769 272451 99.31 324 331 319 416 224 320 322.86 7.19 0 14991 332 325 321 314 310 329 318 59 96 100 190 1 1 58862249 188 -16.84 0.51 12 0.46 -19.00 631.00 679 20240826 -52.87 251 20241209 27.49 383 -16.45 20250109 282 13.48 20250328 679 -52.87 20240826 251 27.49 20241209 0.00 Y 049470 100 58 억 4230535 N N 0 N 00 N
11 20250411 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 323 3 2 0.94 76315196 236192 86.10 324 331 319 416 224 320 323.11 7.19 0 15626 332 325 321 314 310 329 318 59 96 100 190 1 1 58862249 190 -17.00 0.51 12 0.40 -19.00 631.00 679 20240826 -52.43 251 20241209 28.69 383 -15.67 20250109 282 14.54 20250328 679 -52.43 20240826 251 28.69 20241209 0.00 Y 049470 100 58 억 4230535 N N 0 N 00 N
12 20250411 140505 57 100.00 KOSDAQ IT 서비스 N N N N N 320 0 3 0.00 69157754 213942 77.98 324 331 319 416 224 320 323.25 7.19 0 17302 332 325 321 314 310 329 318 59 96 100 190 1 1 58862249 188 -16.84 0.51 12 0.36 -19.00 631.00 679 20240826 -52.87 251 20241209 27.49 383 -16.45 20250109 282 13.48 20250328 679 -52.87 20240826 251 27.49 20241209 0.00 Y 049470 100 58 억 4230535 N N 0 N 00 N