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
347700/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
20250407,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-880,5,-12.75,2081995930,329898,241.74,6800,6800,5970,8970,4830,6900,6311.49,0.97,0,32324,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2318,-6.19,4.25,12,0.86,-972.00,1418.00,8990,20250214,-33.04,1613,20240624,273.22,8990,-33.04,20250214,3955,52.21,20250102,8990,-33.04,20250214,1613,273.22,20240624,0.00,Y,347700,500,192 억,,373428,N,N,22518,N,00,N
20250407,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-810,5,-11.74,1788030200,281653,206.39,6800,6800,6090,8970,4830,6900,6348.34,0.97,0,13773,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2345,-6.27,4.29,12,0.73,-972.00,1418.00,8990,20250214,-32.26,1613,20240624,277.56,8990,-32.26,20250214,3955,53.98,20250102,8990,-32.26,20250214,1613,277.56,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-630,5,-9.13,1307901890,204333,149.73,6800,6800,6130,8970,4830,6900,6400.84,0.97,0,6644,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2414,-6.45,4.42,12,0.53,-972.00,1418.00,8990,20250214,-30.26,1613,20240624,288.72,8990,-30.26,20250214,3955,58.53,20250102,8990,-30.26,20250214,1613,288.72,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-500,5,-7.25,1175979550,183532,134.49,6800,6800,6130,8970,4830,6900,6407.49,0.97,0,16683,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2464,-6.58,4.51,12,0.48,-972.00,1418.00,8990,20250214,-28.81,1613,20240624,296.78,8990,-28.81,20250214,3955,61.82,20250102,8990,-28.81,20250214,1613,296.78,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-530,5,-7.68,903167520,140951,103.28,6800,6800,6130,8970,4830,6900,6407.67,0.97,0,10083,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2453,-6.55,4.49,12,0.37,-972.00,1418.00,8990,20250214,-29.14,1613,20240624,294.92,8990,-29.14,20250214,3955,61.06,20250102,8990,-29.14,20250214,1613,294.92,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-480,5,-6.96,705316730,109939,80.56,6800,6800,6130,8970,4830,6900,6415.53,0.97,0,15156,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2472,-6.60,4.53,12,0.29,-972.00,1418.00,8990,20250214,-28.59,1613,20240624,298.02,8990,-28.59,20250214,3955,62.33,20250102,8990,-28.59,20250214,1613,298.02,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-600,5,-8.70,562127700,87443,64.08,6800,6800,6130,8970,4830,6900,6428.50,0.97,0,14466,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2426,-6.48,4.44,12,0.23,-972.00,1418.00,8990,20250214,-29.92,1613,20240624,290.58,8990,-29.92,20250214,3955,59.29,20250102,8990,-29.92,20250214,1613,290.58,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250407,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-420,5,-6.09,117457030,17906,13.12,6800,6800,6130,8970,4830,6900,6559.65,0.97,0,-3295,7440,7170,6970,6700,6500,7070,6600,193,2070,500,4140,10,1,38500917,2495,-6.67,4.57,12,0.05,-972.00,1418.00,8990,20250214,-27.92,1613,20240624,301.74,8990,-27.92,20250214,3955,63.84,20250102,8990,-27.92,20250214,1613,301.74,20240624,0.00,Y,347700,500,192 억,,373428,N,N,6939,N,00,N
20250404,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-200,5,-2.82,947061030,136468,95.86,6930,7240,6770,9230,4970,7100,6939.77,1.00,0,-12377,7373,7236,7033,6896,6693,7305,6965,193,2130,500,4260,10,1,38500917,2657,-7.10,4.87,12,0.35,-972.00,1418.00,8990,20250214,-23.25,1613,20240624,327.77,8990,-23.25,20250214,3955,74.46,20250102,8990,-23.25,20250214,1613,327.77,20240624,0.00,Y,347700,500,192 억,,385811,N,N,6939,N,00,N
20250404,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-240,5,-3.38,917830930,132222,92.87,6930,7240,6770,9230,4970,7100,6941.42,1.00,0,-11959,7373,7236,7033,6896,6693,7305,6965,193,2130,500,4260,10,1,38500917,2641,-7.06,4.84,12,0.34,-972.00,1418.00,8990,20250214,-23.69,1613,20240624,325.29,8990,-23.69,20250214,3955,73.45,20250102,8990,-23.69,20250214,1613,325.29,20240624,0.00,Y,347700,500,192 억,,385811,N,N,9533,N,00,N
20250404,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-280,5,-3.94,801069575,115149,80.88,6930,7240,6790,9230,4970,7100,6956.63,1.00,0,-12192,7373,7236,7033,6896,6693,7305,6965,193,2130,500,4260,10,1,38500917,2626,-7.02,4.81,12,0.30,-972.00,1418.00,8990,20250214,-24.14,1613,20240624,322.81,8990,-24.14,20250214,3955,72.44,20250102,8990,-24.14,20250214,1613,322.81,20240624,0.00,Y,347700,500,192 억,,385811,N,N,9533,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 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -880 5 -12.75 2081995930 329898 241.74 6800 6800 5970 8970 4830 6900 6311.49 0.97 0 32324 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2318 -6.19 4.25 12 0.86 -972.00 1418.00 8990 20250214 -33.04 1613 20240624 273.22 8990 -33.04 20250214 3955 52.21 20250102 8990 -33.04 20250214 1613 273.22 20240624 0.00 Y 347700 500 192 억 373428 N N 22518 N 00 N
3 20250407 151055 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -810 5 -11.74 1788030200 281653 206.39 6800 6800 6090 8970 4830 6900 6348.34 0.97 0 13773 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2345 -6.27 4.29 12 0.73 -972.00 1418.00 8990 20250214 -32.26 1613 20240624 277.56 8990 -32.26 20250214 3955 53.98 20250102 8990 -32.26 20250214 1613 277.56 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
4 20250407 141053 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 -630 5 -9.13 1307901890 204333 149.73 6800 6800 6130 8970 4830 6900 6400.84 0.97 0 6644 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2414 -6.45 4.42 12 0.53 -972.00 1418.00 8990 20250214 -30.26 1613 20240624 288.72 8990 -30.26 20250214 3955 58.53 20250102 8990 -30.26 20250214 1613 288.72 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
5 20250407 131051 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -500 5 -7.25 1175979550 183532 134.49 6800 6800 6130 8970 4830 6900 6407.49 0.97 0 16683 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2464 -6.58 4.51 12 0.48 -972.00 1418.00 8990 20250214 -28.81 1613 20240624 296.78 8990 -28.81 20250214 3955 61.82 20250102 8990 -28.81 20250214 1613 296.78 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
6 20250407 121047 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -530 5 -7.68 903167520 140951 103.28 6800 6800 6130 8970 4830 6900 6407.67 0.97 0 10083 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2453 -6.55 4.49 12 0.37 -972.00 1418.00 8990 20250214 -29.14 1613 20240624 294.92 8990 -29.14 20250214 3955 61.06 20250102 8990 -29.14 20250214 1613 294.92 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
7 20250407 111052 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -480 5 -6.96 705316730 109939 80.56 6800 6800 6130 8970 4830 6900 6415.53 0.97 0 15156 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2472 -6.60 4.53 12 0.29 -972.00 1418.00 8990 20250214 -28.59 1613 20240624 298.02 8990 -28.59 20250214 3955 62.33 20250102 8990 -28.59 20250214 1613 298.02 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
8 20250407 101052 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -600 5 -8.70 562127700 87443 64.08 6800 6800 6130 8970 4830 6900 6428.50 0.97 0 14466 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2426 -6.48 4.44 12 0.23 -972.00 1418.00 8990 20250214 -29.92 1613 20240624 290.58 8990 -29.92 20250214 3955 59.29 20250102 8990 -29.92 20250214 1613 290.58 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
9 20250407 091053 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -420 5 -6.09 117457030 17906 13.12 6800 6800 6130 8970 4830 6900 6559.65 0.97 0 -3295 7440 7170 6970 6700 6500 7070 6600 193 2070 500 4140 10 1 38500917 2495 -6.67 4.57 12 0.05 -972.00 1418.00 8990 20250214 -27.92 1613 20240624 301.74 8990 -27.92 20250214 3955 63.84 20250102 8990 -27.92 20250214 1613 301.74 20240624 0.00 Y 347700 500 192 억 373428 N N 6939 N 00 N
10 20250404 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -200 5 -2.82 947061030 136468 95.86 6930 7240 6770 9230 4970 7100 6939.77 1.00 0 -12377 7373 7236 7033 6896 6693 7305 6965 193 2130 500 4260 10 1 38500917 2657 -7.10 4.87 12 0.35 -972.00 1418.00 8990 20250214 -23.25 1613 20240624 327.77 8990 -23.25 20250214 3955 74.46 20250102 8990 -23.25 20250214 1613 327.77 20240624 0.00 Y 347700 500 192 억 385811 N N 6939 N 00 N
11 20250404 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -240 5 -3.38 917830930 132222 92.87 6930 7240 6770 9230 4970 7100 6941.42 1.00 0 -11959 7373 7236 7033 6896 6693 7305 6965 193 2130 500 4260 10 1 38500917 2641 -7.06 4.84 12 0.34 -972.00 1418.00 8990 20250214 -23.69 1613 20240624 325.29 8990 -23.69 20250214 3955 73.45 20250102 8990 -23.69 20250214 1613 325.29 20240624 0.00 Y 347700 500 192 억 385811 N N 9533 N 00 N
12 20250404 141101 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -280 5 -3.94 801069575 115149 80.88 6930 7240 6790 9230 4970 7100 6956.63 1.00 0 -12192 7373 7236 7033 6896 6693 7305 6965 193 2130 500 4260 10 1 38500917 2626 -7.02 4.81 12 0.30 -972.00 1418.00 8990 20250214 -24.14 1613 20240624 322.81 8990 -24.14 20250214 3955 72.44 20250102 8990 -24.14 20250214 1613 322.81 20240624 0.00 Y 347700 500 192 억 385811 N N 9533 N 00 N