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
030350/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
20250407,160345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,150348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,140347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,130345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,120346,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,110346,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,100347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250407,090347,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250404,160346,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250404,150348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N
20250404,140349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3178,20240327,-69.38,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,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 20250407 160345 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
3 20250407 150348 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
4 20250407 140347 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
5 20250407 130345 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
6 20250407 120346 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
7 20250407 110346 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
8 20250407 100347 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
9 20250407 090347 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
10 20250404 160346 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
11 20250404 150348 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N
12 20250404 140349 58 100.00 KOSDAQ IT 서비스 N N N N N 973 0 3 0.00 0 0 0.00 0 0 0 1264 682 973 0.00 2.25 0 0 973 973 973 973 973 973 973 69 291 500 0 1 1 13877794 135 -0.96 1.02 12 0.00 -1013.00 955.00 3178 20240327 -69.38 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 Y 030350 500 69 억 312007 N N 0 N 00 N