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
279600/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
20250407,160957,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,151003,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,141000,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,130959,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,120958,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,110959,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,100959,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250407,091001,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250404,160956,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250404,151006,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N
20250404,141009,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,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 160957 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
3 20250407 151003 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
4 20250407 141000 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
5 20250407 130959 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
6 20250407 120958 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
7 20250407 110959 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
8 20250407 100959 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
9 20250407 091001 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
10 20250404 160956 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
11 20250404 151006 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N
12 20250404 141009 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -12.67 2.94 12 0.00 -892.00 3847.00 15600 20240401 -27.56 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15000 -24.67 20240513 9310 21.37 20240911 0.00 Y 279600 500 23 억 28469 N N 0 N 00 N