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
032850/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
20250407,160353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-160,5,-3.40,399876250,87460,98.19,4675,4675,4500,6120,3300,4710,4572.10,1.94,0,-26370,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,756,9.74,1.02,12,0.53,467.00,4480.00,6770,20240411,-32.79,4405,20241209,3.29,5400,-15.74,20250226,4410,3.17,20250403,6770,-32.79,20240411,4405,3.29,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1074,N,00,N
20250407,150356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-110,5,-2.34,386631680,84564,94.94,4675,4675,4500,6120,3300,4710,4572.06,1.94,0,-25994,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,765,9.85,1.03,12,0.51,467.00,4480.00,6770,20240411,-32.05,4405,20241209,4.43,5400,-14.81,20250226,4410,4.31,20250403,6770,-32.05,20240411,4405,4.43,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,-145,5,-3.08,376598555,82384,92.49,4675,4675,4500,6120,3300,4710,4571.26,1.94,0,-26024,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,759,9.78,1.02,12,0.50,467.00,4480.00,6770,20240411,-32.57,4405,20241209,3.63,5400,-15.46,20250226,4410,3.51,20250403,6770,-32.57,20240411,4405,3.63,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,130353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-140,5,-2.97,326378160,71465,80.23,4675,4675,4500,6120,3300,4710,4566.97,1.94,0,-21681,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,760,9.79,1.02,12,0.43,467.00,4480.00,6770,20240411,-32.50,4405,20241209,3.75,5400,-15.37,20250226,4410,3.63,20250403,6770,-32.50,20240411,4405,3.75,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,120354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-160,5,-3.40,315047115,68983,77.45,4675,4675,4500,6120,3300,4710,4567.03,1.94,0,-20478,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,756,9.74,1.02,12,0.41,467.00,4480.00,6770,20240411,-32.79,4405,20241209,3.29,5400,-15.74,20250226,4410,3.17,20250403,6770,-32.79,20240411,4405,3.29,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,110355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,-105,5,-2.23,266316241,58366,65.53,4675,4675,4500,6120,3300,4710,4562.87,1.94,0,-23017,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,766,9.86,1.03,12,0.35,467.00,4480.00,6770,20240411,-31.98,4405,20241209,4.54,5400,-14.72,20250226,4410,4.42,20250403,6770,-31.98,20240411,4405,4.54,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,100355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-180,5,-3.82,199383116,43758,49.13,4675,4675,4500,6120,3300,4710,4556.50,1.94,0,-16954,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,753,9.70,1.01,12,0.26,467.00,4480.00,6770,20240411,-33.09,4405,20241209,2.84,5400,-16.11,20250226,4410,2.72,20250403,6770,-33.09,20240411,4405,2.84,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250407,090355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-100,5,-2.12,23657449,5139,5.77,4675,4675,4560,6120,3300,4710,4603.51,1.94,0,75,4873,4791,4638,4556,4403,4832,4597,83,1410,500,3480,5,1,16623293,766,9.87,1.03,12,0.03,467.00,4480.00,6770,20240411,-31.91,4405,20241209,4.65,5400,-14.63,20250226,4410,4.54,20250403,6770,-31.91,20240411,4405,4.65,20241209,3.60,Y,032850,500,83 억,,322155,N,N,1086,N,00,N
20250404,160354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,175,2,3.86,404499370,87372,225.95,4535,4720,4485,5890,3175,4535,4629.62,1.93,0,2331,4665,4600,4505,4440,4345,4632,4472,83,1355,500,3350,5,1,16623293,783,10.09,1.05,12,0.53,467.00,4480.00,6770,20240411,-30.43,4405,20241209,6.92,5400,-12.78,20250226,4410,6.80,20250403,6770,-30.43,20240411,4405,6.92,20241209,3.61,Y,032850,500,83 억,,320731,N,N,1086,N,00,N
20250404,150356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,145,2,3.20,354290460,76710,198.38,4535,4695,4485,5890,3175,4535,4618.57,1.93,0,-67,4665,4600,4505,4440,4345,4632,4472,83,1355,500,3350,5,1,16623293,778,10.02,1.04,12,0.46,467.00,4480.00,6770,20240411,-30.87,4405,20241209,6.24,5400,-13.33,20250226,4410,6.12,20250403,6770,-30.87,20240411,4405,6.24,20241209,3.61,Y,032850,500,83 억,,320731,N,N,0,N,00,N
20250404,140357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,140,2,3.09,295060655,64038,165.61,4535,4680,4485,5890,3175,4535,4607.59,1.93,0,-6465,4665,4600,4505,4440,4345,4632,4472,83,1355,500,3350,5,1,16623293,777,10.01,1.04,12,0.39,467.00,4480.00,6770,20240411,-30.95,4405,20241209,6.13,5400,-13.43,20250226,4410,6.01,20250403,6770,-30.95,20240411,4405,6.13,20241209,3.61,Y,032850,500,83 억,,320731,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 160353 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 -160 5 -3.40 399876250 87460 98.19 4675 4675 4500 6120 3300 4710 4572.10 1.94 0 -26370 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 756 9.74 1.02 12 0.53 467.00 4480.00 6770 20240411 -32.79 4405 20241209 3.29 5400 -15.74 20250226 4410 3.17 20250403 6770 -32.79 20240411 4405 3.29 20241209 3.60 Y 032850 500 83 억 322155 N N 1074 N 00 N
3 20250407 150356 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -110 5 -2.34 386631680 84564 94.94 4675 4675 4500 6120 3300 4710 4572.06 1.94 0 -25994 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 765 9.85 1.03 12 0.51 467.00 4480.00 6770 20240411 -32.05 4405 20241209 4.43 5400 -14.81 20250226 4410 4.31 20250403 6770 -32.05 20240411 4405 4.43 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
4 20250407 140355 57 100.00 KOSDAQ IT 서비스 N N N N N 4565 -145 5 -3.08 376598555 82384 92.49 4675 4675 4500 6120 3300 4710 4571.26 1.94 0 -26024 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 759 9.78 1.02 12 0.50 467.00 4480.00 6770 20240411 -32.57 4405 20241209 3.63 5400 -15.46 20250226 4410 3.51 20250403 6770 -32.57 20240411 4405 3.63 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
5 20250407 130353 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -140 5 -2.97 326378160 71465 80.23 4675 4675 4500 6120 3300 4710 4566.97 1.94 0 -21681 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 760 9.79 1.02 12 0.43 467.00 4480.00 6770 20240411 -32.50 4405 20241209 3.75 5400 -15.37 20250226 4410 3.63 20250403 6770 -32.50 20240411 4405 3.75 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
6 20250407 120354 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 -160 5 -3.40 315047115 68983 77.45 4675 4675 4500 6120 3300 4710 4567.03 1.94 0 -20478 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 756 9.74 1.02 12 0.41 467.00 4480.00 6770 20240411 -32.79 4405 20241209 3.29 5400 -15.74 20250226 4410 3.17 20250403 6770 -32.79 20240411 4405 3.29 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
7 20250407 110355 57 100.00 KOSDAQ IT 서비스 N N N N N 4605 -105 5 -2.23 266316241 58366 65.53 4675 4675 4500 6120 3300 4710 4562.87 1.94 0 -23017 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 766 9.86 1.03 12 0.35 467.00 4480.00 6770 20240411 -31.98 4405 20241209 4.54 5400 -14.72 20250226 4410 4.42 20250403 6770 -31.98 20240411 4405 4.54 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
8 20250407 100355 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 -180 5 -3.82 199383116 43758 49.13 4675 4675 4500 6120 3300 4710 4556.50 1.94 0 -16954 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 753 9.70 1.01 12 0.26 467.00 4480.00 6770 20240411 -33.09 4405 20241209 2.84 5400 -16.11 20250226 4410 2.72 20250403 6770 -33.09 20240411 4405 2.84 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
9 20250407 090355 57 100.00 KOSDAQ IT 서비스 N N N N N 4610 -100 5 -2.12 23657449 5139 5.77 4675 4675 4560 6120 3300 4710 4603.51 1.94 0 75 4873 4791 4638 4556 4403 4832 4597 83 1410 500 3480 5 1 16623293 766 9.87 1.03 12 0.03 467.00 4480.00 6770 20240411 -31.91 4405 20241209 4.65 5400 -14.63 20250226 4410 4.54 20250403 6770 -31.91 20240411 4405 4.65 20241209 3.60 Y 032850 500 83 억 322155 N N 1086 N 00 N
10 20250404 160354 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 175 2 3.86 404499370 87372 225.95 4535 4720 4485 5890 3175 4535 4629.62 1.93 0 2331 4665 4600 4505 4440 4345 4632 4472 83 1355 500 3350 5 1 16623293 783 10.09 1.05 12 0.53 467.00 4480.00 6770 20240411 -30.43 4405 20241209 6.92 5400 -12.78 20250226 4410 6.80 20250403 6770 -30.43 20240411 4405 6.92 20241209 3.61 Y 032850 500 83 억 320731 N N 1086 N 00 N
11 20250404 150356 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 145 2 3.20 354290460 76710 198.38 4535 4695 4485 5890 3175 4535 4618.57 1.93 0 -67 4665 4600 4505 4440 4345 4632 4472 83 1355 500 3350 5 1 16623293 778 10.02 1.04 12 0.46 467.00 4480.00 6770 20240411 -30.87 4405 20241209 6.24 5400 -13.33 20250226 4410 6.12 20250403 6770 -30.87 20240411 4405 6.24 20241209 3.61 Y 032850 500 83 억 320731 N N 0 N 00 N
12 20250404 140357 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 140 2 3.09 295060655 64038 165.61 4535 4680 4485 5890 3175 4535 4607.59 1.93 0 -6465 4665 4600 4505 4440 4345 4632 4472 83 1355 500 3350 5 1 16623293 777 10.01 1.04 12 0.39 467.00 4480.00 6770 20240411 -30.95 4405 20241209 6.13 5400 -13.43 20250226 4410 6.01 20250403 6770 -30.95 20240411 4405 6.13 20241209 3.61 Y 032850 500 83 억 320731 N N 0 N 00 N