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
348030/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
20250407,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,60,2,1.31,88689102,19388,45.09,4570,4640,4135,5940,3205,4575,4573.44,0.40,0,-455,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,445,-3.73,0.76,12,0.20,-1241.00,6075.00,8650,20240509,-46.42,3800,20250401,21.97,5300,-12.55,20250107,3800,21.97,20250401,8650,-46.42,20240509,3800,21.97,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,40,2,0.87,71850387,15751,36.63,4570,4640,4135,5940,3205,4575,4561.64,0.40,0,-400,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,443,-3.72,0.76,12,0.16,-1241.00,6075.00,8650,20240509,-46.65,3800,20250401,21.45,5300,-12.92,20250107,3800,21.45,20250401,8650,-46.65,20240509,3800,21.45,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,15,2,0.33,57383754,12590,29.28,4570,4640,4135,5940,3205,4575,4557.88,0.40,0,-354,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,441,-3.70,0.76,12,0.13,-1241.00,6075.00,8650,20240509,-46.94,3800,20250401,20.79,5300,-13.40,20250107,3800,20.79,20250401,8650,-46.94,20240509,3800,20.79,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,131053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-25,5,-0.55,53811076,11803,27.45,4570,4640,4135,5940,3205,4575,4559.10,0.40,0,-423,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,437,-3.67,0.75,12,0.12,-1241.00,6075.00,8650,20240509,-47.40,3800,20250401,19.74,5300,-14.15,20250107,3800,19.74,20250401,8650,-47.40,20240509,3800,19.74,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,121049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-65,5,-1.42,51844676,11369,26.44,4570,4640,4135,5940,3205,4575,4560.18,0.40,0,-428,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,433,-3.63,0.74,12,0.12,-1241.00,6075.00,8650,20240509,-47.86,3800,20250401,18.68,5300,-14.91,20250107,3800,18.68,20250401,8650,-47.86,20240509,3800,18.68,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,111053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,30,2,0.66,34852409,7684,17.87,4570,4635,4135,5940,3205,4575,4535.71,0.40,0,-376,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,442,-3.71,0.76,12,0.08,-1241.00,6075.00,8650,20240509,-46.76,3800,20250401,21.18,5300,-13.11,20250107,3800,21.18,20250401,8650,-46.76,20240509,3800,21.18,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,5,2,0.11,26323655,5825,13.55,4570,4635,4135,5940,3205,4575,4519.08,0.40,0,96,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,440,-3.69,0.75,12,0.06,-1241.00,6075.00,8650,20240509,-47.05,3800,20250401,20.53,5300,-13.58,20250107,3800,20.53,20250401,8650,-47.05,20240509,3800,20.53,20250401,0.61,Y,348030,100,9 억,,38387,N,N,0,N,00,N
20250407,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-440,5,-9.62,11929295,2620,6.09,4570,4635,4135,5940,3205,4575,4553.17,0.40,0,-97,5025,4800,4355,4130,3685,4912,4242,10,1365,100,3110,5,1,9603800,397,-3.33,0.68,12,0.03,-1241.00,6075.00,8650,20240509,-52.20,3800,20250401,8.82,5300,-21.98,20250107,3800,8.82,20250401,8650,-52.20,20240509,3800,8.82,20250401,0.61,Y,348030,100,9 억,,38387,Y,N,0,N,00,N
20250404,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,595,2,14.95,185179924,42644,402.42,3965,4580,3910,5170,2790,3980,4342.43,0.41,0,-734,4196,4087,3961,3852,3726,4142,3907,10,1190,100,2700,5,1,9603800,439,-3.69,0.75,12,0.44,-1241.00,6075.00,8650,20240509,-47.11,3800,20250401,20.39,5300,-13.68,20250107,3800,20.39,20250401,8650,-47.11,20240509,3800,20.39,20250401,0.62,Y,348030,100,9 억,,39123,N,N,0,N,00,N
20250404,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,410,2,10.30,116630334,27511,259.61,3965,4490,3910,5170,2790,3980,4239.41,0.41,0,-341,4196,4087,3961,3852,3726,4142,3907,10,1190,100,2700,5,1,9603800,422,-3.54,0.72,12,0.29,-1241.00,6075.00,8650,20240509,-49.25,3800,20250401,15.53,5300,-17.17,20250107,3800,15.53,20250401,8650,-49.25,20240509,3800,15.53,20250401,0.62,Y,348030,100,9 억,,39123,N,N,0,N,00,N
20250404,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,245,2,6.16,71560315,17170,162.03,3965,4310,3910,5170,2790,3980,4167.75,0.41,0,-274,4196,4087,3961,3852,3726,4142,3907,10,1190,100,2700,5,1,9603800,406,-3.40,0.70,12,0.18,-1241.00,6075.00,8650,20240509,-51.16,3800,20250401,11.18,5300,-20.28,20250107,3800,11.18,20250401,8650,-51.16,20240509,3800,11.18,20250401,0.62,Y,348030,100,9 억,,39123,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 161050 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 60 2 1.31 88689102 19388 45.09 4570 4640 4135 5940 3205 4575 4573.44 0.40 0 -455 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 445 -3.73 0.76 12 0.20 -1241.00 6075.00 8650 20240509 -46.42 3800 20250401 21.97 5300 -12.55 20250107 3800 21.97 20250401 8650 -46.42 20240509 3800 21.97 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
3 20250407 151057 57 100.00 KOSDAQ IT 서비스 N N N N N 4615 40 2 0.87 71850387 15751 36.63 4570 4640 4135 5940 3205 4575 4561.64 0.40 0 -400 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 443 -3.72 0.76 12 0.16 -1241.00 6075.00 8650 20240509 -46.65 3800 20250401 21.45 5300 -12.92 20250107 3800 21.45 20250401 8650 -46.65 20240509 3800 21.45 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
4 20250407 141055 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 15 2 0.33 57383754 12590 29.28 4570 4640 4135 5940 3205 4575 4557.88 0.40 0 -354 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 441 -3.70 0.76 12 0.13 -1241.00 6075.00 8650 20240509 -46.94 3800 20250401 20.79 5300 -13.40 20250107 3800 20.79 20250401 8650 -46.94 20240509 3800 20.79 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
5 20250407 131053 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 -25 5 -0.55 53811076 11803 27.45 4570 4640 4135 5940 3205 4575 4559.10 0.40 0 -423 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 437 -3.67 0.75 12 0.12 -1241.00 6075.00 8650 20240509 -47.40 3800 20250401 19.74 5300 -14.15 20250107 3800 19.74 20250401 8650 -47.40 20240509 3800 19.74 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
6 20250407 121049 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 -65 5 -1.42 51844676 11369 26.44 4570 4640 4135 5940 3205 4575 4560.18 0.40 0 -428 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 433 -3.63 0.74 12 0.12 -1241.00 6075.00 8650 20240509 -47.86 3800 20250401 18.68 5300 -14.91 20250107 3800 18.68 20250401 8650 -47.86 20240509 3800 18.68 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
7 20250407 111053 57 100.00 KOSDAQ IT 서비스 N N N N N 4605 30 2 0.66 34852409 7684 17.87 4570 4635 4135 5940 3205 4575 4535.71 0.40 0 -376 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 442 -3.71 0.76 12 0.08 -1241.00 6075.00 8650 20240509 -46.76 3800 20250401 21.18 5300 -13.11 20250107 3800 21.18 20250401 8650 -46.76 20240509 3800 21.18 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
8 20250407 101053 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 5 2 0.11 26323655 5825 13.55 4570 4635 4135 5940 3205 4575 4519.08 0.40 0 96 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 440 -3.69 0.75 12 0.06 -1241.00 6075.00 8650 20240509 -47.05 3800 20250401 20.53 5300 -13.58 20250107 3800 20.53 20250401 8650 -47.05 20240509 3800 20.53 20250401 0.61 Y 348030 100 9 억 38387 N N 0 N 00 N
9 20250407 091054 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -440 5 -9.62 11929295 2620 6.09 4570 4635 4135 5940 3205 4575 4553.17 0.40 0 -97 5025 4800 4355 4130 3685 4912 4242 10 1365 100 3110 5 1 9603800 397 -3.33 0.68 12 0.03 -1241.00 6075.00 8650 20240509 -52.20 3800 20250401 8.82 5300 -21.98 20250107 3800 8.82 20250401 8650 -52.20 20240509 3800 8.82 20250401 0.61 Y 348030 100 9 억 38387 Y N 0 N 00 N
10 20250404 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 4575 595 2 14.95 185179924 42644 402.42 3965 4580 3910 5170 2790 3980 4342.43 0.41 0 -734 4196 4087 3961 3852 3726 4142 3907 10 1190 100 2700 5 1 9603800 439 -3.69 0.75 12 0.44 -1241.00 6075.00 8650 20240509 -47.11 3800 20250401 20.39 5300 -13.68 20250107 3800 20.39 20250401 8650 -47.11 20240509 3800 20.39 20250401 0.62 Y 348030 100 9 억 39123 N N 0 N 00 N
11 20250404 151100 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 410 2 10.30 116630334 27511 259.61 3965 4490 3910 5170 2790 3980 4239.41 0.41 0 -341 4196 4087 3961 3852 3726 4142 3907 10 1190 100 2700 5 1 9603800 422 -3.54 0.72 12 0.29 -1241.00 6075.00 8650 20240509 -49.25 3800 20250401 15.53 5300 -17.17 20250107 3800 15.53 20250401 8650 -49.25 20240509 3800 15.53 20250401 0.62 Y 348030 100 9 억 39123 N N 0 N 00 N
12 20250404 141103 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 245 2 6.16 71560315 17170 162.03 3965 4310 3910 5170 2790 3980 4167.75 0.41 0 -274 4196 4087 3961 3852 3726 4142 3907 10 1190 100 2700 5 1 9603800 406 -3.40 0.70 12 0.18 -1241.00 6075.00 8650 20240509 -51.16 3800 20250401 11.18 5300 -20.28 20250107 3800 11.18 20250401 8650 -51.16 20240509 3800 11.18 20250401 0.62 Y 348030 100 9 억 39123 N N 0 N 00 N