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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20250404,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,0,3,0.00,69998882,137505,134.19,517,517,504,672,362,517,509.03,0.38,0,-18857,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,999,-6.63,1.96,12,0.07,-78.00,264.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,409,26.41,20250227,1085,-52.35,20240828,405,27.65,20240408,0.01,Y,040350,500,966 억,,736137,N,N,16771,N,00,N
20250404,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,513,-4,5,-0.77,66930494,131565,128.39,517,517,504,672,362,517,508.73,0.38,0,-17740,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,991,-6.58,1.94,12,0.07,-78.00,264.00,1028,20240828,-50.10,383,20240408,33.94,598,-14.21,20250103,409,25.43,20250227,1085,-52.72,20240828,405,26.67,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,-6,5,-1.16,63608728,125093,122.08,517,517,504,672,362,517,508.49,0.38,0,-13844,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,987,-6.55,1.94,12,0.06,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,405,26.17,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,507,-10,5,-1.93,53840474,105883,103.33,517,517,504,672,362,517,508.49,0.38,0,-14541,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,980,-6.50,1.92,12,0.05,-78.00,264.00,1028,20240828,-50.68,383,20240408,32.38,598,-15.22,20250103,409,23.96,20250227,1085,-53.27,20240828,405,25.19,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,-6,5,-1.16,47034225,92461,90.23,517,517,504,672,362,517,508.69,0.38,0,-14268,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,987,-6.55,1.94,12,0.05,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,405,26.17,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,510,-7,5,-1.35,37415780,73554,71.78,517,517,504,672,362,517,508.68,0.38,0,-14835,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,985,-6.54,1.93,12,0.04,-78.00,264.00,1028,20240828,-50.39,383,20240408,33.16,598,-14.72,20250103,409,24.69,20250227,1085,-53.00,20240828,405,25.93,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,100430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,-9,5,-1.74,30259812,59596,58.16,517,517,504,672,362,517,507.75,0.38,0,-2885,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,981,-6.51,1.92,12,0.03,-78.00,264.00,1028,20240828,-50.58,383,20240408,32.64,598,-15.05,20250103,409,24.21,20250227,1085,-53.18,20240828,405,25.43,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250404,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,515,-2,5,-0.39,296434,574,0.56,517,517,515,672,362,517,516.44,0.38,0,-212,537,526,519,508,501,523,505,966,155,500,350,1,1,193205323,995,-6.60,1.95,12,0.00,-78.00,264.00,1028,20240828,-49.90,383,20240408,34.46,598,-13.88,20250103,409,25.92,20250227,1085,-52.53,20240828,405,27.16,20240408,0.01,Y,040350,500,966 억,,736137,N,N,0,N,00,N
20250403,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,-12,5,-2.27,53118018,102471,38.92,523,530,512,687,371,529,518.37,0.39,0,-11646,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,999,-6.63,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,409,26.41,20250227,1085,-52.35,20240828,405,27.65,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,518,-11,5,-2.08,49513430,95493,36.27,523,530,512,687,371,529,518.50,0.39,0,-8712,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1001,-6.64,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.61,383,20240408,35.25,598,-13.38,20250103,409,26.65,20250227,1085,-52.26,20240828,405,27.90,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,46338657,89326,33.93,523,530,513,687,371,529,518.76,0.39,0,-8688,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.05,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,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 20250404 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 517 0 3 0.00 69998882 137505 134.19 517 517 504 672 362 517 509.03 0.38 0 -18857 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 999 -6.63 1.96 12 0.07 -78.00 264.00 1028 20240828 -49.71 383 20240408 34.99 598 -13.55 20250103 409 26.41 20250227 1085 -52.35 20240828 405 27.65 20240408 0.01 Y 040350 500 966 억 736137 N N 16771 N 00 N
3 20250404 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 513 -4 5 -0.77 66930494 131565 128.39 517 517 504 672 362 517 508.73 0.38 0 -17740 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 991 -6.58 1.94 12 0.07 -78.00 264.00 1028 20240828 -50.10 383 20240408 33.94 598 -14.21 20250103 409 25.43 20250227 1085 -52.72 20240828 405 26.67 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
4 20250404 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 511 -6 5 -1.16 63608728 125093 122.08 517 517 504 672 362 517 508.49 0.38 0 -13844 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 987 -6.55 1.94 12 0.06 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 405 26.17 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
5 20250404 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 507 -10 5 -1.93 53840474 105883 103.33 517 517 504 672 362 517 508.49 0.38 0 -14541 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 980 -6.50 1.92 12 0.05 -78.00 264.00 1028 20240828 -50.68 383 20240408 32.38 598 -15.22 20250103 409 23.96 20250227 1085 -53.27 20240828 405 25.19 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
6 20250404 120429 57 100.00 KOSDAQ IT 서비스 N N N N N 511 -6 5 -1.16 47034225 92461 90.23 517 517 504 672 362 517 508.69 0.38 0 -14268 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 987 -6.55 1.94 12 0.05 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 405 26.17 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
7 20250404 110431 57 100.00 KOSDAQ IT 서비스 N N N N N 510 -7 5 -1.35 37415780 73554 71.78 517 517 504 672 362 517 508.68 0.38 0 -14835 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 985 -6.54 1.93 12 0.04 -78.00 264.00 1028 20240828 -50.39 383 20240408 33.16 598 -14.72 20250103 409 24.69 20250227 1085 -53.00 20240828 405 25.93 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
8 20250404 100430 57 100.00 KOSDAQ IT 서비스 N N N N N 508 -9 5 -1.74 30259812 59596 58.16 517 517 504 672 362 517 507.75 0.38 0 -2885 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 981 -6.51 1.92 12 0.03 -78.00 264.00 1028 20240828 -50.58 383 20240408 32.64 598 -15.05 20250103 409 24.21 20250227 1085 -53.18 20240828 405 25.43 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
9 20250404 090433 57 100.00 KOSDAQ IT 서비스 N N N N N 515 -2 5 -0.39 296434 574 0.56 517 517 515 672 362 517 516.44 0.38 0 -212 537 526 519 508 501 523 505 966 155 500 350 1 1 193205323 995 -6.60 1.95 12 0.00 -78.00 264.00 1028 20240828 -49.90 383 20240408 34.46 598 -13.88 20250103 409 25.92 20250227 1085 -52.53 20240828 405 27.16 20240408 0.01 Y 040350 500 966 억 736137 N N 0 N 00 N
10 20250403 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 517 -12 5 -2.27 53118018 102471 38.92 523 530 512 687 371 529 518.37 0.39 0 -11646 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 999 -6.63 1.96 12 0.05 -78.00 264.00 1028 20240828 -49.71 383 20240408 34.99 598 -13.55 20250103 409 26.41 20250227 1085 -52.35 20240828 405 27.65 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
11 20250403 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 518 -11 5 -2.08 49513430 95493 36.27 523 530 512 687 371 529 518.50 0.39 0 -8712 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1001 -6.64 1.96 12 0.05 -78.00 264.00 1028 20240828 -49.61 383 20240408 35.25 598 -13.38 20250103 409 26.65 20250227 1085 -52.26 20240828 405 27.90 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
12 20250403 140427 57 100.00 KOSDAQ IT 서비스 N N N N N 519 -10 5 -1.89 46338657 89326 33.93 523 530 513 687 371 529 518.76 0.39 0 -8688 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1003 -6.65 1.97 12 0.05 -78.00 264.00 1028 20240828 -49.51 383 20240408 35.51 598 -13.21 20250103 409 26.89 20250227 1085 -52.17 20240828 405 28.15 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N