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
307870/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
20250407,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-24,5,-2.78,153844608,183346,121.55,864,875,789,1121,605,863,839.09,0.57,0,-55854,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,426,-4.99,1.25,12,0.36,-168.00,671.00,3870,20240729,-78.32,650,20250310,29.08,1300,-35.46,20250206,650,29.08,20250310,3870,-78.32,20240729,650,29.08,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-27,5,-3.13,151493835,180546,119.69,864,875,789,1121,605,863,839.09,0.57,0,-53730,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,425,-4.98,1.25,12,0.36,-168.00,671.00,3870,20240729,-78.40,650,20250310,28.62,1300,-35.69,20250206,650,28.62,20250310,3870,-78.40,20240729,650,28.62,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,-5,5,-0.58,138725027,165311,109.59,864,875,789,1121,605,863,839.18,0.57,0,-56990,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,436,-5.11,1.28,12,0.33,-168.00,671.00,3870,20240729,-77.83,650,20250310,32.00,1300,-34.00,20250206,650,32.00,20250310,3870,-77.83,20240729,650,32.00,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,131023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,-18,5,-2.09,129736322,154850,102.66,864,875,789,1121,605,863,837.82,0.57,0,-56882,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,429,-5.03,1.26,12,0.30,-168.00,671.00,3870,20240729,-78.17,650,20250310,30.00,1300,-35.00,20250206,650,30.00,20250310,3870,-78.17,20240729,650,30.00,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,121022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,-5,5,-0.58,126527246,151096,100.17,864,875,789,1121,605,863,837.40,0.57,0,-56429,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,436,-5.11,1.28,12,0.30,-168.00,671.00,3870,20240729,-77.83,650,20250310,32.00,1300,-34.00,20250206,650,32.00,20250310,3870,-77.83,20240729,650,32.00,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-23,5,-2.67,112790730,134810,89.37,864,875,789,1121,605,863,836.66,0.57,0,-55703,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,427,-5.00,1.25,12,0.27,-168.00,671.00,3870,20240729,-78.29,650,20250310,29.23,1300,-35.38,20250206,650,29.23,20250310,3870,-78.29,20240729,650,29.23,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,-37,5,-4.29,51291498,62772,41.61,864,864,789,1121,605,863,817.11,0.57,0,-365,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,420,-4.92,1.23,12,0.12,-168.00,671.00,3870,20240729,-78.66,650,20250310,27.08,1300,-36.46,20250206,650,27.08,20250310,3870,-78.66,20240729,650,27.08,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250407,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,-47,5,-5.45,29937915,36495,24.19,864,864,789,1121,605,863,820.33,0.57,0,10637,938,900,872,834,806,886,820,51,258,100,580,1,1,50805834,415,-4.86,1.22,12,0.07,-168.00,671.00,3870,20240729,-78.91,650,20250310,25.54,1300,-37.23,20250206,650,25.54,20250310,3870,-78.91,20240729,650,25.54,20250310,0.47,Y,307870,100,50 억,,290584,N,N,0,N,00,N
20250404,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,863,-24,5,-2.71,129315818,148826,51.62,878,910,844,1153,621,887,868.91,0.56,0,7270,1003,945,894,836,785,974,865,51,266,100,600,1,1,50805834,438,-5.14,1.29,12,0.29,-168.00,671.00,3870,20240729,-77.70,650,20250310,32.77,1300,-33.62,20250206,650,32.77,20250310,3870,-77.70,20240729,650,32.77,20250310,0.47,Y,307870,100,50 억,,283314,N,N,9471,N,00,N
20250404,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-34,5,-3.83,123732274,142355,49.37,878,910,844,1153,621,887,869.18,0.56,0,6921,1003,945,894,836,785,974,865,51,266,100,600,1,1,50805834,433,-5.08,1.27,12,0.28,-168.00,671.00,3870,20240729,-77.96,650,20250310,31.23,1300,-34.38,20250206,650,31.23,20250310,3870,-77.96,20240729,650,31.23,20250310,0.47,Y,307870,100,50 억,,283314,N,N,9471,N,00,N
20250404,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,-23,5,-2.59,112705514,129453,44.90,878,910,844,1153,621,887,870.63,0.56,0,8994,1003,945,894,836,785,974,865,51,266,100,600,1,1,50805834,439,-5.14,1.29,12,0.25,-168.00,671.00,3870,20240729,-77.67,650,20250310,32.92,1300,-33.54,20250206,650,32.92,20250310,3870,-77.67,20240729,650,32.92,20250310,0.47,Y,307870,100,50 억,,283314,N,N,9471,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 839 -24 5 -2.78 153844608 183346 121.55 864 875 789 1121 605 863 839.09 0.57 0 -55854 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 426 -4.99 1.25 12 0.36 -168.00 671.00 3870 20240729 -78.32 650 20250310 29.08 1300 -35.46 20250206 650 29.08 20250310 3870 -78.32 20240729 650 29.08 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
3 20250407 151027 57 100.00 KOSDAQ IT 서비스 N N N N N 836 -27 5 -3.13 151493835 180546 119.69 864 875 789 1121 605 863 839.09 0.57 0 -53730 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 425 -4.98 1.25 12 0.36 -168.00 671.00 3870 20240729 -78.40 650 20250310 28.62 1300 -35.69 20250206 650 28.62 20250310 3870 -78.40 20240729 650 28.62 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
4 20250407 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 858 -5 5 -0.58 138725027 165311 109.59 864 875 789 1121 605 863 839.18 0.57 0 -56990 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 436 -5.11 1.28 12 0.33 -168.00 671.00 3870 20240729 -77.83 650 20250310 32.00 1300 -34.00 20250206 650 32.00 20250310 3870 -77.83 20240729 650 32.00 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
5 20250407 131023 57 100.00 KOSDAQ IT 서비스 N N N N N 845 -18 5 -2.09 129736322 154850 102.66 864 875 789 1121 605 863 837.82 0.57 0 -56882 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 429 -5.03 1.26 12 0.30 -168.00 671.00 3870 20240729 -78.17 650 20250310 30.00 1300 -35.00 20250206 650 30.00 20250310 3870 -78.17 20240729 650 30.00 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
6 20250407 121022 57 100.00 KOSDAQ IT 서비스 N N N N N 858 -5 5 -0.58 126527246 151096 100.17 864 875 789 1121 605 863 837.40 0.57 0 -56429 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 436 -5.11 1.28 12 0.30 -168.00 671.00 3870 20240729 -77.83 650 20250310 32.00 1300 -34.00 20250206 650 32.00 20250310 3870 -77.83 20240729 650 32.00 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
7 20250407 111023 57 100.00 KOSDAQ IT 서비스 N N N N N 840 -23 5 -2.67 112790730 134810 89.37 864 875 789 1121 605 863 836.66 0.57 0 -55703 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 427 -5.00 1.25 12 0.27 -168.00 671.00 3870 20240729 -78.29 650 20250310 29.23 1300 -35.38 20250206 650 29.23 20250310 3870 -78.29 20240729 650 29.23 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
8 20250407 101023 57 100.00 KOSDAQ IT 서비스 N N N N N 826 -37 5 -4.29 51291498 62772 41.61 864 864 789 1121 605 863 817.11 0.57 0 -365 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 420 -4.92 1.23 12 0.12 -168.00 671.00 3870 20240729 -78.66 650 20250310 27.08 1300 -36.46 20250206 650 27.08 20250310 3870 -78.66 20240729 650 27.08 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
9 20250407 091024 57 100.00 KOSDAQ IT 서비스 N N N N N 816 -47 5 -5.45 29937915 36495 24.19 864 864 789 1121 605 863 820.33 0.57 0 10637 938 900 872 834 806 886 820 51 258 100 580 1 1 50805834 415 -4.86 1.22 12 0.07 -168.00 671.00 3870 20240729 -78.91 650 20250310 25.54 1300 -37.23 20250206 650 25.54 20250310 3870 -78.91 20240729 650 25.54 20250310 0.47 Y 307870 100 50 억 290584 N N 0 N 00 N
10 20250404 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 863 -24 5 -2.71 129315818 148826 51.62 878 910 844 1153 621 887 868.91 0.56 0 7270 1003 945 894 836 785 974 865 51 266 100 600 1 1 50805834 438 -5.14 1.29 12 0.29 -168.00 671.00 3870 20240729 -77.70 650 20250310 32.77 1300 -33.62 20250206 650 32.77 20250310 3870 -77.70 20240729 650 32.77 20250310 0.47 Y 307870 100 50 억 283314 N N 9471 N 00 N
11 20250404 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 853 -34 5 -3.83 123732274 142355 49.37 878 910 844 1153 621 887 869.18 0.56 0 6921 1003 945 894 836 785 974 865 51 266 100 600 1 1 50805834 433 -5.08 1.27 12 0.28 -168.00 671.00 3870 20240729 -77.96 650 20250310 31.23 1300 -34.38 20250206 650 31.23 20250310 3870 -77.96 20240729 650 31.23 20250310 0.47 Y 307870 100 50 억 283314 N N 9471 N 00 N
12 20250404 141032 57 100.00 KOSDAQ IT 서비스 N N N N N 864 -23 5 -2.59 112705514 129453 44.90 878 910 844 1153 621 887 870.63 0.56 0 8994 1003 945 894 836 785 974 865 51 266 100 600 1 1 50805834 439 -5.14 1.29 12 0.25 -168.00 671.00 3870 20240729 -77.67 650 20250310 32.92 1300 -33.54 20250206 650 32.92 20250310 3870 -77.67 20240729 650 32.92 20250310 0.47 Y 307870 100 50 억 283314 N N 9471 N 00 N