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
290560/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
20250404,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-50,5,-0.78,44660155,7055,183.82,6390,6510,6290,8300,4480,6390,6330.28,0.88,0,76,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,246,9.80,1.09,12,0.18,647.00,5812.00,12340,20240326,-48.62,5290,20241209,19.85,6800,-6.76,20250306,5690,11.42,20250102,11880,-46.63,20240417,5290,19.85,20241209,0.11,Y,290560,500,19 억,,34179,N,N,6,N,00,N
20250404,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,50,2,0.78,42773695,6759,176.11,6390,6510,6290,8300,4480,6390,6328.41,0.88,0,48,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,250,9.95,1.11,12,0.17,647.00,5812.00,12340,20240326,-47.81,5290,20241209,21.74,6800,-5.29,20250306,5690,13.18,20250102,11880,-45.79,20240417,5290,21.74,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-70,5,-1.10,31682965,5002,130.33,6390,6510,6310,8300,4480,6390,6334.06,0.88,0,-75,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,245,9.77,1.09,12,0.13,647.00,5812.00,12340,20240326,-48.78,5290,20241209,19.47,6800,-7.06,20250306,5690,11.07,20250102,11880,-46.80,20240417,5290,19.47,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-60,5,-0.94,26597925,4198,109.38,6390,6510,6310,8300,4480,6390,6335.86,0.88,0,-167,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,245,9.78,1.09,12,0.11,647.00,5812.00,12340,20240326,-48.70,5290,20241209,19.66,6800,-6.91,20250306,5690,11.25,20250102,11880,-46.72,20240417,5290,19.66,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,121007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-80,5,-1.25,24035995,3794,98.85,6390,6510,6310,8300,4480,6390,6335.26,0.88,0,-76,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,245,9.75,1.09,12,0.10,647.00,5812.00,12340,20240326,-48.87,5290,20241209,19.28,6800,-7.21,20250306,5690,10.90,20250102,11880,-46.89,20240417,5290,19.28,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-20,5,-0.31,10240955,1611,41.97,6390,6510,6310,8300,4480,6390,6356.89,0.88,0,132,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,247,9.85,1.10,12,0.04,647.00,5812.00,12340,20240326,-48.38,5290,20241209,20.42,6800,-6.32,20250306,5690,11.95,20250102,11880,-46.38,20240417,5290,20.42,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,40,2,0.63,3917000,613,15.97,6390,6510,6310,8300,4480,6390,6389.89,0.88,0,-48,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,249,9.94,1.11,12,0.02,647.00,5812.00,12340,20240326,-47.89,5290,20241209,21.55,6800,-5.44,20250306,5690,13.01,20250102,11880,-45.88,20240417,5290,21.55,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250404,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,120,2,1.88,1205180,188,4.90,6390,6510,6390,8300,4480,6390,6410.53,0.88,0,-23,6556,6472,6416,6332,6276,6445,6305,20,1910,500,3960,10,1,3877972,252,10.06,1.12,12,0.00,647.00,5812.00,12340,20240326,-47.24,5290,20241209,23.06,6800,-4.26,20250306,5690,14.41,20250102,11880,-45.20,20240417,5290,23.06,20241209,0.11,Y,290560,500,19 억,,34179,N,N,0,N,00,N
20250403,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-110,5,-1.69,24647830,3838,25.68,6500,6500,6360,8450,4550,6500,6422.05,0.87,0,334,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,248,9.88,1.10,12,0.10,647.00,5812.00,12340,20240326,-48.22,5290,20241209,20.79,6800,-6.03,20250306,5690,12.30,20250102,11880,-46.21,20240417,5290,20.79,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N
20250403,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-80,5,-1.23,20802980,3237,21.66,6500,6500,6360,8450,4550,6500,6426.62,0.87,0,495,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,249,9.92,1.10,12,0.08,647.00,5812.00,12340,20240326,-47.97,5290,20241209,21.36,6800,-5.59,20250306,5690,12.83,20250102,11880,-45.96,20240417,5290,21.36,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N
20250403,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-90,5,-1.38,20770840,3232,21.62,6500,6500,6360,8450,4550,6500,6426.62,0.87,0,493,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,249,9.91,1.10,12,0.08,647.00,5812.00,12340,20240326,-48.06,5290,20241209,21.17,6800,-5.74,20250306,5690,12.65,20250102,11880,-46.04,20240417,5290,21.17,20241209,0.11,Y,290560,500,19 억,,33845,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 20250404 161004 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 -50 5 -0.78 44660155 7055 183.82 6390 6510 6290 8300 4480 6390 6330.28 0.88 0 76 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 246 9.80 1.09 12 0.18 647.00 5812.00 12340 20240326 -48.62 5290 20241209 19.85 6800 -6.76 20250306 5690 11.42 20250102 11880 -46.63 20240417 5290 19.85 20241209 0.11 Y 290560 500 19 억 34179 N N 6 N 00 N
3 20250404 151014 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 50 2 0.78 42773695 6759 176.11 6390 6510 6290 8300 4480 6390 6328.41 0.88 0 48 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 250 9.95 1.11 12 0.17 647.00 5812.00 12340 20240326 -47.81 5290 20241209 21.74 6800 -5.29 20250306 5690 13.18 20250102 11880 -45.79 20240417 5290 21.74 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
4 20250404 141016 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -70 5 -1.10 31682965 5002 130.33 6390 6510 6310 8300 4480 6390 6334.06 0.88 0 -75 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 245 9.77 1.09 12 0.13 647.00 5812.00 12340 20240326 -48.78 5290 20241209 19.47 6800 -7.06 20250306 5690 11.07 20250102 11880 -46.80 20240417 5290 19.47 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
5 20250404 131014 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -60 5 -0.94 26597925 4198 109.38 6390 6510 6310 8300 4480 6390 6335.86 0.88 0 -167 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 245 9.78 1.09 12 0.11 647.00 5812.00 12340 20240326 -48.70 5290 20241209 19.66 6800 -6.91 20250306 5690 11.25 20250102 11880 -46.72 20240417 5290 19.66 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
6 20250404 121007 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -80 5 -1.25 24035995 3794 98.85 6390 6510 6310 8300 4480 6390 6335.26 0.88 0 -76 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 245 9.75 1.09 12 0.10 647.00 5812.00 12340 20240326 -48.87 5290 20241209 19.28 6800 -7.21 20250306 5690 10.90 20250102 11880 -46.89 20240417 5290 19.28 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
7 20250404 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -20 5 -0.31 10240955 1611 41.97 6390 6510 6310 8300 4480 6390 6356.89 0.88 0 132 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 247 9.85 1.10 12 0.04 647.00 5812.00 12340 20240326 -48.38 5290 20241209 20.42 6800 -6.32 20250306 5690 11.95 20250102 11880 -46.38 20240417 5290 20.42 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
8 20250404 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 40 2 0.63 3917000 613 15.97 6390 6510 6310 8300 4480 6390 6389.89 0.88 0 -48 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 249 9.94 1.11 12 0.02 647.00 5812.00 12340 20240326 -47.89 5290 20241209 21.55 6800 -5.44 20250306 5690 13.01 20250102 11880 -45.88 20240417 5290 21.55 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
9 20250404 091016 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 120 2 1.88 1205180 188 4.90 6390 6510 6390 8300 4480 6390 6410.53 0.88 0 -23 6556 6472 6416 6332 6276 6445 6305 20 1910 500 3960 10 1 3877972 252 10.06 1.12 12 0.00 647.00 5812.00 12340 20240326 -47.24 5290 20241209 23.06 6800 -4.26 20250306 5690 14.41 20250102 11880 -45.20 20240417 5290 23.06 20241209 0.11 Y 290560 500 19 억 34179 N N 0 N 00 N
10 20250403 160955 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -110 5 -1.69 24647830 3838 25.68 6500 6500 6360 8450 4550 6500 6422.05 0.87 0 334 6706 6602 6516 6412 6326 6655 6465 20 1950 500 4030 10 1 3877972 248 9.88 1.10 12 0.10 647.00 5812.00 12340 20240326 -48.22 5290 20241209 20.79 6800 -6.03 20250306 5690 12.30 20250102 11880 -46.21 20240417 5290 20.79 20241209 0.11 Y 290560 500 19 억 33845 N N 0 N 00 N
11 20250403 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -80 5 -1.23 20802980 3237 21.66 6500 6500 6360 8450 4550 6500 6426.62 0.87 0 495 6706 6602 6516 6412 6326 6655 6465 20 1950 500 4030 10 1 3877972 249 9.92 1.10 12 0.08 647.00 5812.00 12340 20240326 -47.97 5290 20241209 21.36 6800 -5.59 20250306 5690 12.83 20250102 11880 -45.96 20240417 5290 21.36 20241209 0.11 Y 290560 500 19 억 33845 N N 0 N 00 N
12 20250403 141002 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 -90 5 -1.38 20770840 3232 21.62 6500 6500 6360 8450 4550 6500 6426.62 0.87 0 493 6706 6602 6516 6412 6326 6655 6465 20 1950 500 4030 10 1 3877972 249 9.91 1.10 12 0.08 647.00 5812.00 12340 20240326 -48.06 5290 20241209 21.17 6800 -5.74 20250306 5690 12.65 20250102 11880 -46.04 20240417 5290 21.17 20241209 0.11 Y 290560 500 19 억 33845 N N 0 N 00 N