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
041460/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
20250407,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-150,5,-4.43,250313518,77419,130.43,3335,3335,3190,4400,2370,3385,3232.64,2.39,0,-3943,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,615,15.48,1.01,12,0.41,209.00,3193.00,4460,20240326,-27.47,2560,20241209,26.37,3615,-10.51,20250106,2885,12.13,20250102,4390,-26.31,20240603,2560,26.37,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-170,5,-5.02,225840943,69797,117.59,3335,3335,3200,4400,2370,3385,3235.04,2.39,0,-2913,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,611,15.38,1.01,12,0.37,209.00,3193.00,4460,20240326,-27.91,2560,20241209,25.59,3615,-11.07,20250106,2885,11.44,20250102,4390,-26.77,20240603,2560,25.59,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-180,5,-5.32,214376238,66238,111.59,3335,3335,3200,4400,2370,3385,3235.78,2.39,0,-2414,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,609,15.33,1.00,12,0.35,209.00,3193.00,4460,20240326,-28.14,2560,20241209,25.20,3615,-11.34,20250106,2885,11.09,20250102,4390,-26.99,20240603,2560,25.20,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,130430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-130,5,-3.84,190001578,58688,98.87,3335,3335,3200,4400,2370,3385,3236.73,2.39,0,-714,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,618,15.57,1.02,12,0.31,209.00,3193.00,4460,20240326,-27.02,2560,20241209,27.15,3615,-9.96,20250106,2885,12.82,20250102,4390,-25.85,20240603,2560,27.15,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,120431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-130,5,-3.84,171798758,53087,89.44,3335,3335,3200,4400,2370,3385,3235.33,2.39,0,-180,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,618,15.57,1.02,12,0.28,209.00,3193.00,4460,20240326,-27.02,2560,20241209,27.15,3615,-9.96,20250106,2885,12.82,20250102,4390,-25.85,20240603,2560,27.15,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-120,5,-3.55,156922413,48525,81.75,3335,3335,3200,4400,2370,3385,3232.91,2.39,0,-649,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,620,15.62,1.02,12,0.26,209.00,3193.00,4460,20240326,-26.79,2560,20241209,27.54,3615,-9.68,20250106,2885,13.17,20250102,4390,-25.63,20240603,2560,27.54,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-180,5,-5.32,107094203,33164,55.87,3335,3335,3200,4400,2370,3385,3227.81,2.39,0,-4378,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,609,15.33,1.00,12,0.17,209.00,3193.00,4460,20240326,-28.14,2560,20241209,25.20,3615,-11.34,20250106,2885,11.09,20250102,4390,-26.99,20240603,2560,25.20,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250407,090431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,-115,5,-3.40,15392343,4673,7.87,3335,3335,3270,4400,2370,3385,3287.64,2.39,0,-2380,3478,3431,3358,3311,3238,3455,3335,107,1015,500,2360,5,1,19000000,621,15.65,1.02,12,0.02,209.00,3193.00,4460,20240326,-26.68,2560,20241209,27.73,3615,-9.54,20250106,2885,13.34,20250102,4390,-25.51,20240603,2560,27.73,20241209,2.85,Y,041460,500,107 억,,453860,N,N,8,N,00,N
20250404,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,35,2,1.04,198572950,59037,141.44,3310,3405,3285,4355,2345,3350,3363.53,2.36,0,5284,3443,3396,3338,3291,3233,3367,3262,107,1005,500,2340,5,1,19000000,643,16.20,1.06,12,0.31,209.00,3193.00,4460,20240326,-24.10,2560,20241209,32.23,3615,-6.36,20250106,2885,17.33,20250102,4390,-22.89,20240603,2560,32.23,20241209,2.77,Y,041460,500,107 억,,448651,N,N,8,N,00,N
20250404,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,25,2,0.75,171907785,51137,122.51,3310,3405,3285,4355,2345,3350,3361.71,2.36,0,3103,3443,3396,3338,3291,3233,3367,3262,107,1005,500,2340,5,1,19000000,641,16.15,1.06,12,0.27,209.00,3193.00,4460,20240326,-24.33,2560,20241209,31.84,3615,-6.64,20250106,2885,16.98,20250102,4390,-23.12,20240603,2560,31.84,20241209,2.77,Y,041460,500,107 억,,448651,N,N,0,N,00,N
20250404,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-15,5,-0.45,166302430,49461,118.50,3310,3405,3285,4355,2345,3350,3362.29,2.36,0,2319,3443,3396,3338,3291,3233,3367,3262,107,1005,500,2340,5,1,19000000,634,15.96,1.04,12,0.26,209.00,3193.00,4460,20240326,-25.22,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4390,-24.03,20240603,2560,30.27,20241209,2.77,Y,041460,500,107 억,,448651,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 160430 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 -150 5 -4.43 250313518 77419 130.43 3335 3335 3190 4400 2370 3385 3232.64 2.39 0 -3943 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 615 15.48 1.01 12 0.41 209.00 3193.00 4460 20240326 -27.47 2560 20241209 26.37 3615 -10.51 20250106 2885 12.13 20250102 4390 -26.31 20240603 2560 26.37 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
3 20250407 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 -170 5 -5.02 225840943 69797 117.59 3335 3335 3200 4400 2370 3385 3235.04 2.39 0 -2913 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 611 15.38 1.01 12 0.37 209.00 3193.00 4460 20240326 -27.91 2560 20241209 25.59 3615 -11.07 20250106 2885 11.44 20250102 4390 -26.77 20240603 2560 25.59 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
4 20250407 140432 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 -180 5 -5.32 214376238 66238 111.59 3335 3335 3200 4400 2370 3385 3235.78 2.39 0 -2414 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 609 15.33 1.00 12 0.35 209.00 3193.00 4460 20240326 -28.14 2560 20241209 25.20 3615 -11.34 20250106 2885 11.09 20250102 4390 -26.99 20240603 2560 25.20 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
5 20250407 130430 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -130 5 -3.84 190001578 58688 98.87 3335 3335 3200 4400 2370 3385 3236.73 2.39 0 -714 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 618 15.57 1.02 12 0.31 209.00 3193.00 4460 20240326 -27.02 2560 20241209 27.15 3615 -9.96 20250106 2885 12.82 20250102 4390 -25.85 20240603 2560 27.15 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
6 20250407 120431 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -130 5 -3.84 171798758 53087 89.44 3335 3335 3200 4400 2370 3385 3235.33 2.39 0 -180 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 618 15.57 1.02 12 0.28 209.00 3193.00 4460 20240326 -27.02 2560 20241209 27.15 3615 -9.96 20250106 2885 12.82 20250102 4390 -25.85 20240603 2560 27.15 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
7 20250407 110431 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -120 5 -3.55 156922413 48525 81.75 3335 3335 3200 4400 2370 3385 3232.91 2.39 0 -649 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 620 15.62 1.02 12 0.26 209.00 3193.00 4460 20240326 -26.79 2560 20241209 27.54 3615 -9.68 20250106 2885 13.17 20250102 4390 -25.63 20240603 2560 27.54 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
8 20250407 100431 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 -180 5 -5.32 107094203 33164 55.87 3335 3335 3200 4400 2370 3385 3227.81 2.39 0 -4378 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 609 15.33 1.00 12 0.17 209.00 3193.00 4460 20240326 -28.14 2560 20241209 25.20 3615 -11.34 20250106 2885 11.09 20250102 4390 -26.99 20240603 2560 25.20 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
9 20250407 090431 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 -115 5 -3.40 15392343 4673 7.87 3335 3335 3270 4400 2370 3385 3287.64 2.39 0 -2380 3478 3431 3358 3311 3238 3455 3335 107 1015 500 2360 5 1 19000000 621 15.65 1.02 12 0.02 209.00 3193.00 4460 20240326 -26.68 2560 20241209 27.73 3615 -9.54 20250106 2885 13.34 20250102 4390 -25.51 20240603 2560 27.73 20241209 2.85 Y 041460 500 107 억 453860 N N 8 N 00 N
10 20250404 160430 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 35 2 1.04 198572950 59037 141.44 3310 3405 3285 4355 2345 3350 3363.53 2.36 0 5284 3443 3396 3338 3291 3233 3367 3262 107 1005 500 2340 5 1 19000000 643 16.20 1.06 12 0.31 209.00 3193.00 4460 20240326 -24.10 2560 20241209 32.23 3615 -6.36 20250106 2885 17.33 20250102 4390 -22.89 20240603 2560 32.23 20241209 2.77 Y 041460 500 107 억 448651 N N 8 N 00 N
11 20250404 150434 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 25 2 0.75 171907785 51137 122.51 3310 3405 3285 4355 2345 3350 3361.71 2.36 0 3103 3443 3396 3338 3291 3233 3367 3262 107 1005 500 2340 5 1 19000000 641 16.15 1.06 12 0.27 209.00 3193.00 4460 20240326 -24.33 2560 20241209 31.84 3615 -6.64 20250106 2885 16.98 20250102 4390 -23.12 20240603 2560 31.84 20241209 2.77 Y 041460 500 107 억 448651 N N 0 N 00 N
12 20250404 140435 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -15 5 -0.45 166302430 49461 118.50 3310 3405 3285 4355 2345 3350 3362.29 2.36 0 2319 3443 3396 3338 3291 3233 3367 3262 107 1005 500 2340 5 1 19000000 634 15.96 1.04 12 0.26 209.00 3193.00 4460 20240326 -25.22 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4390 -24.03 20240603 2560 30.27 20241209 2.77 Y 041460 500 107 억 448651 N N 0 N 00 N