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
032680/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
20250407,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,-20,5,-6.56,304192941,1055612,143.85,302,302,281,396,214,305,288.17,20.85,0,-157895,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,301,-8.38,0.54,12,1.00,-34.00,528.00,741,20240326,-61.54,270,20241209,5.56,467,-38.97,20250110,281,1.42,20250407,734,-61.17,20240430,270,5.56,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,150355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,287,-18,5,-5.90,295221687,1024266,139.58,302,302,281,396,214,305,288.23,20.85,0,-157434,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,303,-8.44,0.54,12,0.97,-34.00,528.00,741,20240326,-61.27,270,20241209,6.30,467,-38.54,20250110,281,2.14,20250407,734,-60.90,20240430,270,6.30,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,289,-16,5,-5.25,254130953,882856,120.31,302,302,281,396,214,305,287.85,20.85,0,-153044,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,305,-8.50,0.55,12,0.84,-34.00,528.00,741,20240326,-61.00,270,20241209,7.04,467,-38.12,20250110,281,2.85,20250407,734,-60.63,20240430,270,7.04,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,130352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,288,-17,5,-5.57,236585155,821938,112.01,302,302,281,396,214,305,287.84,20.85,0,-144645,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,304,-8.47,0.55,12,0.78,-34.00,528.00,741,20240326,-61.13,270,20241209,6.67,467,-38.33,20250110,281,2.49,20250407,734,-60.76,20240430,270,6.67,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,120352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,288,-17,5,-5.57,229318289,796671,108.57,302,302,281,396,214,305,287.85,20.85,0,-135473,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,304,-8.47,0.55,12,0.75,-34.00,528.00,741,20240326,-61.13,270,20241209,6.67,467,-38.33,20250110,281,2.49,20250407,734,-60.76,20240430,270,6.67,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,110353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,289,-16,5,-5.25,207153448,719776,98.09,302,302,281,396,214,305,287.80,20.85,0,-138821,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,305,-8.50,0.55,12,0.68,-34.00,528.00,741,20240326,-61.00,270,20241209,7.04,467,-38.12,20250110,281,2.85,20250407,734,-60.63,20240430,270,7.04,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,100354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,286,-19,5,-6.23,161746868,561967,76.58,302,302,281,396,214,305,287.82,20.85,0,-139146,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,302,-8.41,0.54,12,0.53,-34.00,528.00,741,20240326,-61.40,270,20241209,5.93,467,-38.76,20250110,281,1.78,20250407,734,-61.04,20240430,270,5.93,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250407,090353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-15,5,-4.92,36911794,125598,17.12,302,302,290,396,214,305,293.89,20.85,0,-43390,319,312,302,295,285,315,298,211,91,200,210,1,1,105590764,306,-8.53,0.55,12,0.12,-34.00,528.00,741,20240326,-60.86,270,20241209,7.41,467,-37.90,20250110,283,2.47,20250102,734,-60.49,20240430,270,7.41,20241209,1.75,Y,032680,200,211 억,,22011026,N,N,8239,N,00,N
20250404,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,2,2,0.66,219435157,733299,177.23,302,309,292,393,213,303,299.24,20.80,0,53338,308,305,303,300,298,305,300,211,90,200,210,1,1,105590764,322,-8.97,0.58,12,0.69,-34.00,528.00,741,20240326,-58.84,270,20241209,12.96,467,-34.69,20250110,283,7.77,20250102,734,-58.45,20240430,270,12.96,20241209,1.74,Y,032680,200,211 억,,21958419,N,N,8239,N,00,N
20250404,150355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,0,3,0.00,213664764,714202,172.61,302,309,292,393,213,303,299.17,20.80,0,52934,308,305,303,300,298,305,300,211,90,200,210,1,1,105590764,320,-8.91,0.57,12,0.68,-34.00,528.00,741,20240326,-59.11,270,20241209,12.22,467,-35.12,20250110,283,7.07,20250102,734,-58.72,20240430,270,12.22,20241209,1.74,Y,032680,200,211 억,,21958419,N,N,0,N,00,N
20250404,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,203818140,681400,164.69,302,309,292,393,213,303,299.12,20.80,0,48047,308,305,303,300,298,305,300,211,90,200,210,1,1,105590764,316,-8.79,0.57,12,0.65,-34.00,528.00,741,20240326,-59.65,270,20241209,10.74,467,-35.97,20250110,283,5.65,20250102,734,-59.26,20240430,270,10.74,20241209,1.74,Y,032680,200,211 억,,21958419,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 160352 57 100.00 KOSDAQ IT 서비스 N N N N N 285 -20 5 -6.56 304192941 1055612 143.85 302 302 281 396 214 305 288.17 20.85 0 -157895 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 301 -8.38 0.54 12 1.00 -34.00 528.00 741 20240326 -61.54 270 20241209 5.56 467 -38.97 20250110 281 1.42 20250407 734 -61.17 20240430 270 5.56 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
3 20250407 150355 57 100.00 KOSDAQ IT 서비스 N N N N N 287 -18 5 -5.90 295221687 1024266 139.58 302 302 281 396 214 305 288.23 20.85 0 -157434 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 303 -8.44 0.54 12 0.97 -34.00 528.00 741 20240326 -61.27 270 20241209 6.30 467 -38.54 20250110 281 2.14 20250407 734 -60.90 20240430 270 6.30 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
4 20250407 140354 57 100.00 KOSDAQ IT 서비스 N N N N N 289 -16 5 -5.25 254130953 882856 120.31 302 302 281 396 214 305 287.85 20.85 0 -153044 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 305 -8.50 0.55 12 0.84 -34.00 528.00 741 20240326 -61.00 270 20241209 7.04 467 -38.12 20250110 281 2.85 20250407 734 -60.63 20240430 270 7.04 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
5 20250407 130352 57 100.00 KOSDAQ IT 서비스 N N N N N 288 -17 5 -5.57 236585155 821938 112.01 302 302 281 396 214 305 287.84 20.85 0 -144645 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 304 -8.47 0.55 12 0.78 -34.00 528.00 741 20240326 -61.13 270 20241209 6.67 467 -38.33 20250110 281 2.49 20250407 734 -60.76 20240430 270 6.67 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
6 20250407 120352 57 100.00 KOSDAQ IT 서비스 N N N N N 288 -17 5 -5.57 229318289 796671 108.57 302 302 281 396 214 305 287.85 20.85 0 -135473 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 304 -8.47 0.55 12 0.75 -34.00 528.00 741 20240326 -61.13 270 20241209 6.67 467 -38.33 20250110 281 2.49 20250407 734 -60.76 20240430 270 6.67 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
7 20250407 110353 57 100.00 KOSDAQ IT 서비스 N N N N N 289 -16 5 -5.25 207153448 719776 98.09 302 302 281 396 214 305 287.80 20.85 0 -138821 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 305 -8.50 0.55 12 0.68 -34.00 528.00 741 20240326 -61.00 270 20241209 7.04 467 -38.12 20250110 281 2.85 20250407 734 -60.63 20240430 270 7.04 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
8 20250407 100354 57 100.00 KOSDAQ IT 서비스 N N N N N 286 -19 5 -6.23 161746868 561967 76.58 302 302 281 396 214 305 287.82 20.85 0 -139146 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 302 -8.41 0.54 12 0.53 -34.00 528.00 741 20240326 -61.40 270 20241209 5.93 467 -38.76 20250110 281 1.78 20250407 734 -61.04 20240430 270 5.93 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
9 20250407 090353 57 100.00 KOSDAQ IT 서비스 N N N N N 290 -15 5 -4.92 36911794 125598 17.12 302 302 290 396 214 305 293.89 20.85 0 -43390 319 312 302 295 285 315 298 211 91 200 210 1 1 105590764 306 -8.53 0.55 12 0.12 -34.00 528.00 741 20240326 -60.86 270 20241209 7.41 467 -37.90 20250110 283 2.47 20250102 734 -60.49 20240430 270 7.41 20241209 1.75 Y 032680 200 211 억 22011026 N N 8239 N 00 N
10 20250404 160352 57 100.00 KOSDAQ IT 서비스 N N N N N 305 2 2 0.66 219435157 733299 177.23 302 309 292 393 213 303 299.24 20.80 0 53338 308 305 303 300 298 305 300 211 90 200 210 1 1 105590764 322 -8.97 0.58 12 0.69 -34.00 528.00 741 20240326 -58.84 270 20241209 12.96 467 -34.69 20250110 283 7.77 20250102 734 -58.45 20240430 270 12.96 20241209 1.74 Y 032680 200 211 억 21958419 N N 8239 N 00 N
11 20250404 150355 57 100.00 KOSDAQ IT 서비스 N N N N N 303 0 3 0.00 213664764 714202 172.61 302 309 292 393 213 303 299.17 20.80 0 52934 308 305 303 300 298 305 300 211 90 200 210 1 1 105590764 320 -8.91 0.57 12 0.68 -34.00 528.00 741 20240326 -59.11 270 20241209 12.22 467 -35.12 20250110 283 7.07 20250102 734 -58.72 20240430 270 12.22 20241209 1.74 Y 032680 200 211 억 21958419 N N 0 N 00 N
12 20250404 140356 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 203818140 681400 164.69 302 309 292 393 213 303 299.12 20.80 0 48047 308 305 303 300 298 305 300 211 90 200 210 1 1 105590764 316 -8.79 0.57 12 0.65 -34.00 528.00 741 20240326 -59.65 270 20241209 10.74 467 -35.97 20250110 283 5.65 20250102 734 -59.26 20240430 270 10.74 20241209 1.74 Y 032680 200 211 억 21958419 N N 0 N 00 N