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
290270/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
20250407,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-235,5,-6.81,397189407,123495,608.83,3450,3450,3155,4485,2415,3450,3216.24,1.79,0,9028,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,309,7.75,0.66,12,1.29,415.00,4851.00,4855,20240430,-33.78,3095,20241209,3.88,4750,-32.32,20250107,3155,1.90,20250407,4855,-33.78,20240430,3095,3.88,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-210,5,-6.09,371862137,115599,569.90,3450,3450,3155,4485,2415,3450,3216.83,1.79,0,8560,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,311,7.81,0.67,12,1.20,415.00,4851.00,4855,20240430,-33.26,3095,20241209,4.68,4750,-31.79,20250107,3155,2.69,20250407,4855,-33.26,20240430,3095,4.68,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-220,5,-6.38,356229360,110797,546.23,3450,3450,3155,4485,2415,3450,3215.15,1.79,0,9050,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,310,7.78,0.67,12,1.15,415.00,4851.00,4855,20240430,-33.47,3095,20241209,4.36,4750,-32.00,20250107,3155,2.38,20250407,4855,-33.47,20240430,3095,4.36,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,131005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-200,5,-5.80,337849565,105131,518.30,3450,3450,3155,4485,2415,3450,3213.61,1.79,0,9391,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,312,7.83,0.67,12,1.09,415.00,4851.00,4855,20240430,-33.06,3095,20241209,5.01,4750,-31.58,20250107,3155,3.01,20250407,4855,-33.06,20240430,3095,5.01,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-185,5,-5.36,325142650,101228,499.05,3450,3450,3155,4485,2415,3450,3211.98,1.79,0,8714,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,314,7.87,0.67,12,1.05,415.00,4851.00,4855,20240430,-32.75,3095,20241209,5.49,4750,-31.26,20250107,3155,3.49,20250407,4855,-32.75,20240430,3095,5.49,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,111006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,-165,5,-4.78,317777135,98977,487.96,3450,3450,3155,4485,2415,3450,3210.62,1.79,0,8521,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,316,7.92,0.68,12,1.03,415.00,4851.00,4855,20240430,-32.34,3095,20241209,6.14,4750,-30.84,20250107,3155,4.12,20250407,4855,-32.34,20240430,3095,6.14,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250407,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-230,5,-6.67,43959525,13007,64.12,3450,3450,3220,4485,2415,3450,3379.68,1.79,0,-82,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,309,7.76,0.66,12,0.14,415.00,4851.00,4855,20240430,-33.68,3095,20241209,4.04,4750,-32.21,20250107,3155,2.06,20250102,4855,-33.68,20240430,3095,4.04,20241209,0.96,Y,290270,500,48 억,,171648,Y,N,0,N,00,N
20250407,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,-45,5,-1.30,1965770,575,2.83,3450,3450,3400,4485,2415,3450,3418.73,1.79,0,-53,3796,3622,3486,3312,3176,3710,3400,48,1035,500,2410,5,1,9607672,327,8.20,0.70,12,0.01,415.00,4851.00,4855,20240430,-29.87,3095,20241209,10.02,4750,-28.32,20250107,3155,7.92,20250102,4855,-29.87,20240430,3095,10.02,20241209,0.96,Y,290270,500,48 억,,171648,N,N,0,N,00,N
20250404,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,69520960,20262,296.92,3350,3660,3350,4485,2415,3450,3431.10,1.78,0,737,3536,3492,3441,3397,3346,3515,3420,48,1035,500,2410,5,1,9607672,331,8.31,0.71,12,0.21,415.00,4851.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.96,Y,290270,500,48 억,,170822,N,N,0,N,00,N
20250404,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,67101810,19560,286.64,3350,3660,3350,4485,2415,3450,3430.56,1.78,0,744,3536,3492,3441,3397,3346,3515,3420,48,1035,500,2410,5,1,9607672,331,8.31,0.71,12,0.20,415.00,4851.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.96,Y,290270,500,48 억,,170822,N,N,0,N,00,N
20250404,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-20,5,-0.58,40517780,11859,173.78,3350,3465,3350,4485,2415,3450,3416.63,1.78,0,283,3536,3492,3441,3397,3346,3515,3420,48,1035,500,2410,5,1,9607672,330,8.27,0.71,12,0.12,415.00,4851.00,4855,20240430,-29.35,3095,20241209,10.82,4750,-27.79,20250107,3155,8.72,20250102,4855,-29.35,20240430,3095,10.82,20241209,0.96,Y,290270,500,48 억,,170822,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 161003 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 -235 5 -6.81 397189407 123495 608.83 3450 3450 3155 4485 2415 3450 3216.24 1.79 0 9028 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 309 7.75 0.66 12 1.29 415.00 4851.00 4855 20240430 -33.78 3095 20241209 3.88 4750 -32.32 20250107 3155 1.90 20250407 4855 -33.78 20240430 3095 3.88 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
3 20250407 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 -210 5 -6.09 371862137 115599 569.90 3450 3450 3155 4485 2415 3450 3216.83 1.79 0 8560 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 311 7.81 0.67 12 1.20 415.00 4851.00 4855 20240430 -33.26 3095 20241209 4.68 4750 -31.79 20250107 3155 2.69 20250407 4855 -33.26 20240430 3095 4.68 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
4 20250407 141007 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 -220 5 -6.38 356229360 110797 546.23 3450 3450 3155 4485 2415 3450 3215.15 1.79 0 9050 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 310 7.78 0.67 12 1.15 415.00 4851.00 4855 20240430 -33.47 3095 20241209 4.36 4750 -32.00 20250107 3155 2.38 20250407 4855 -33.47 20240430 3095 4.36 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
5 20250407 131005 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 -200 5 -5.80 337849565 105131 518.30 3450 3450 3155 4485 2415 3450 3213.61 1.79 0 9391 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 312 7.83 0.67 12 1.09 415.00 4851.00 4855 20240430 -33.06 3095 20241209 5.01 4750 -31.58 20250107 3155 3.01 20250407 4855 -33.06 20240430 3095 5.01 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
6 20250407 121004 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -185 5 -5.36 325142650 101228 499.05 3450 3450 3155 4485 2415 3450 3211.98 1.79 0 8714 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 314 7.87 0.67 12 1.05 415.00 4851.00 4855 20240430 -32.75 3095 20241209 5.49 4750 -31.26 20250107 3155 3.49 20250407 4855 -32.75 20240430 3095 5.49 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
7 20250407 111006 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 -165 5 -4.78 317777135 98977 487.96 3450 3450 3155 4485 2415 3450 3210.62 1.79 0 8521 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 316 7.92 0.68 12 1.03 415.00 4851.00 4855 20240430 -32.34 3095 20241209 6.14 4750 -30.84 20250107 3155 4.12 20250407 4855 -32.34 20240430 3095 6.14 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
8 20250407 101006 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 -230 5 -6.67 43959525 13007 64.12 3450 3450 3220 4485 2415 3450 3379.68 1.79 0 -82 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 309 7.76 0.66 12 0.14 415.00 4851.00 4855 20240430 -33.68 3095 20241209 4.04 4750 -32.21 20250107 3155 2.06 20250102 4855 -33.68 20240430 3095 4.04 20241209 0.96 Y 290270 500 48 억 171648 Y N 0 N 00 N
9 20250407 091007 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 -45 5 -1.30 1965770 575 2.83 3450 3450 3400 4485 2415 3450 3418.73 1.79 0 -53 3796 3622 3486 3312 3176 3710 3400 48 1035 500 2410 5 1 9607672 327 8.20 0.70 12 0.01 415.00 4851.00 4855 20240430 -29.87 3095 20241209 10.02 4750 -28.32 20250107 3155 7.92 20250102 4855 -29.87 20240430 3095 10.02 20241209 0.96 Y 290270 500 48 억 171648 N N 0 N 00 N
10 20250404 161003 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 69520960 20262 296.92 3350 3660 3350 4485 2415 3450 3431.10 1.78 0 737 3536 3492 3441 3397 3346 3515 3420 48 1035 500 2410 5 1 9607672 331 8.31 0.71 12 0.21 415.00 4851.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 0.96 Y 290270 500 48 억 170822 N N 0 N 00 N
11 20250404 151013 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 67101810 19560 286.64 3350 3660 3350 4485 2415 3450 3430.56 1.78 0 744 3536 3492 3441 3397 3346 3515 3420 48 1035 500 2410 5 1 9607672 331 8.31 0.71 12 0.20 415.00 4851.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 0.96 Y 290270 500 48 억 170822 N N 0 N 00 N
12 20250404 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 3430 -20 5 -0.58 40517780 11859 173.78 3350 3465 3350 4485 2415 3450 3416.63 1.78 0 283 3536 3492 3441 3397 3346 3515 3420 48 1035 500 2410 5 1 9607672 330 8.27 0.71 12 0.12 415.00 4851.00 4855 20240430 -29.35 3095 20241209 10.82 4750 -27.79 20250107 3155 8.72 20250102 4855 -29.35 20240430 3095 10.82 20241209 0.96 Y 290270 500 48 억 170822 N N 0 N 00 N