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
351330/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
20250407,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-540,5,-8.06,387138220,61906,242.93,6640,6640,6130,8710,4690,6700,6254.30,1.79,0,-6318,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,511,-7.34,1.26,12,0.75,-839.00,4896.00,22450,20240529,-72.56,5420,20241210,13.65,10390,-40.71,20250218,6130,0.49,20250407,22450,-72.56,20240529,5420,13.65,20241210,4.62,Y,351330,500,41 억,,148262,N,N,1955,N,00,N
20250407,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-520,5,-7.76,349774160,55839,219.12,6640,6640,6150,8710,4690,6700,6263.98,1.79,0,-4872,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,512,-7.37,1.26,12,0.67,-839.00,4896.00,22450,20240529,-72.47,5420,20241210,14.02,10390,-40.52,20250218,6150,0.49,20250407,22450,-72.47,20240529,5420,14.02,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-500,5,-7.46,302287720,48165,189.01,6640,6640,6150,8710,4690,6700,6276.09,1.79,0,-7041,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,514,-7.39,1.27,12,0.58,-839.00,4896.00,22450,20240529,-72.38,5420,20241210,14.39,10390,-40.33,20250218,6150,0.81,20250407,22450,-72.38,20240529,5420,14.39,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-500,5,-7.46,272923270,43424,170.40,6640,6640,6150,8710,4690,6700,6285.08,1.79,0,-6262,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,514,-7.39,1.27,12,0.52,-839.00,4896.00,22450,20240529,-72.38,5420,20241210,14.39,10390,-40.33,20250218,6150,0.81,20250407,22450,-72.38,20240529,5420,14.39,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-440,5,-6.57,259429820,41252,161.88,6640,6640,6150,8710,4690,6700,6288.90,1.79,0,-5970,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,519,-7.46,1.28,12,0.50,-839.00,4896.00,22450,20240529,-72.12,5420,20241210,15.50,10390,-39.75,20250218,6150,1.79,20250407,22450,-72.12,20240529,5420,15.50,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,111056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-460,5,-6.87,246907030,39245,154.00,6640,6640,6150,8710,4690,6700,6291.43,1.79,0,-4984,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,517,-7.44,1.27,12,0.47,-839.00,4896.00,22450,20240529,-72.20,5420,20241210,15.13,10390,-39.94,20250218,6150,1.46,20250407,22450,-72.20,20240529,5420,15.13,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-390,5,-5.82,128625590,20351,79.86,6640,6640,6150,8710,4690,6700,6320.36,1.79,0,-6175,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,523,-7.52,1.29,12,0.25,-839.00,4896.00,22450,20240529,-71.89,5420,20241210,16.42,10390,-39.27,20250218,6150,2.60,20250407,22450,-71.89,20240529,5420,16.42,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250407,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-410,5,-6.12,49604130,7683,30.15,6640,6640,6290,8710,4690,6700,6456.35,1.79,0,-4108,7006,6852,6626,6472,6246,6930,6550,41,2010,500,4150,10,1,8288520,521,-7.50,1.28,12,0.09,-839.00,4896.00,22450,20240529,-71.98,5420,20241210,16.05,10390,-39.46,20250218,6290,0.00,20250407,22450,-71.98,20240529,5420,16.05,20241210,4.62,Y,351330,500,41 억,,148262,N,N,2329,N,00,N
20250404,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,70,2,1.06,167592470,25438,190.40,6410,6780,6400,8610,4650,6630,6588.24,1.76,0,2672,6850,6740,6570,6460,6290,6655,6375,41,1980,500,4110,10,1,8288520,555,-7.99,1.37,12,0.31,-839.00,4896.00,22450,20240529,-70.16,5420,20241210,23.62,10390,-35.51,20250218,6400,4.69,20250404,22450,-70.16,20240529,5420,23.62,20241210,4.70,Y,351330,500,41 억,,145590,N,N,2329,N,00,N
20250404,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,70,2,1.06,157091810,23868,178.65,6410,6780,6400,8610,4650,6630,6581.69,1.76,0,1911,6850,6740,6570,6460,6290,6655,6375,41,1980,500,4110,10,1,8288520,555,-7.99,1.37,12,0.29,-839.00,4896.00,22450,20240529,-70.16,5420,20241210,23.62,10390,-35.51,20250218,6400,4.69,20250404,22450,-70.16,20240529,5420,23.62,20241210,4.70,Y,351330,500,41 억,,145590,N,N,815,N,00,N
20250404,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-120,5,-1.81,140241250,21303,159.45,6410,6780,6400,8610,4650,6630,6583.17,1.76,0,1402,6850,6740,6570,6460,6290,6655,6375,41,1980,500,4110,10,1,8288520,540,-7.76,1.33,12,0.26,-839.00,4896.00,22450,20240529,-71.00,5420,20241210,20.11,10390,-37.34,20250218,6400,1.72,20250404,22450,-71.00,20240529,5420,20.11,20241210,4.70,Y,351330,500,41 억,,145590,N,N,815,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 161053 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -540 5 -8.06 387138220 61906 242.93 6640 6640 6130 8710 4690 6700 6254.30 1.79 0 -6318 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 511 -7.34 1.26 12 0.75 -839.00 4896.00 22450 20240529 -72.56 5420 20241210 13.65 10390 -40.71 20250218 6130 0.49 20250407 22450 -72.56 20240529 5420 13.65 20241210 4.62 Y 351330 500 41 억 148262 N N 1955 N 00 N
3 20250407 151100 57 100.00 KOSDAQ IT 서비스 N N N N N 6180 -520 5 -7.76 349774160 55839 219.12 6640 6640 6150 8710 4690 6700 6263.98 1.79 0 -4872 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 512 -7.37 1.26 12 0.67 -839.00 4896.00 22450 20240529 -72.47 5420 20241210 14.02 10390 -40.52 20250218 6150 0.49 20250407 22450 -72.47 20240529 5420 14.02 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
4 20250407 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -500 5 -7.46 302287720 48165 189.01 6640 6640 6150 8710 4690 6700 6276.09 1.79 0 -7041 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 514 -7.39 1.27 12 0.58 -839.00 4896.00 22450 20240529 -72.38 5420 20241210 14.39 10390 -40.33 20250218 6150 0.81 20250407 22450 -72.38 20240529 5420 14.39 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
5 20250407 131056 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -500 5 -7.46 272923270 43424 170.40 6640 6640 6150 8710 4690 6700 6285.08 1.79 0 -6262 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 514 -7.39 1.27 12 0.52 -839.00 4896.00 22450 20240529 -72.38 5420 20241210 14.39 10390 -40.33 20250218 6150 0.81 20250407 22450 -72.38 20240529 5420 14.39 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
6 20250407 121052 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -440 5 -6.57 259429820 41252 161.88 6640 6640 6150 8710 4690 6700 6288.90 1.79 0 -5970 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 519 -7.46 1.28 12 0.50 -839.00 4896.00 22450 20240529 -72.12 5420 20241210 15.50 10390 -39.75 20250218 6150 1.79 20250407 22450 -72.12 20240529 5420 15.50 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
7 20250407 111056 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -460 5 -6.87 246907030 39245 154.00 6640 6640 6150 8710 4690 6700 6291.43 1.79 0 -4984 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 517 -7.44 1.27 12 0.47 -839.00 4896.00 22450 20240529 -72.20 5420 20241210 15.13 10390 -39.94 20250218 6150 1.46 20250407 22450 -72.20 20240529 5420 15.13 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
8 20250407 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -390 5 -5.82 128625590 20351 79.86 6640 6640 6150 8710 4690 6700 6320.36 1.79 0 -6175 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 523 -7.52 1.29 12 0.25 -839.00 4896.00 22450 20240529 -71.89 5420 20241210 16.42 10390 -39.27 20250218 6150 2.60 20250407 22450 -71.89 20240529 5420 16.42 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
9 20250407 091057 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -410 5 -6.12 49604130 7683 30.15 6640 6640 6290 8710 4690 6700 6456.35 1.79 0 -4108 7006 6852 6626 6472 6246 6930 6550 41 2010 500 4150 10 1 8288520 521 -7.50 1.28 12 0.09 -839.00 4896.00 22450 20240529 -71.98 5420 20241210 16.05 10390 -39.46 20250218 6290 0.00 20250407 22450 -71.98 20240529 5420 16.05 20241210 4.62 Y 351330 500 41 억 148262 N N 2329 N 00 N
10 20250404 161052 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 70 2 1.06 167592470 25438 190.40 6410 6780 6400 8610 4650 6630 6588.24 1.76 0 2672 6850 6740 6570 6460 6290 6655 6375 41 1980 500 4110 10 1 8288520 555 -7.99 1.37 12 0.31 -839.00 4896.00 22450 20240529 -70.16 5420 20241210 23.62 10390 -35.51 20250218 6400 4.69 20250404 22450 -70.16 20240529 5420 23.62 20241210 4.70 Y 351330 500 41 억 145590 N N 2329 N 00 N
11 20250404 151103 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 70 2 1.06 157091810 23868 178.65 6410 6780 6400 8610 4650 6630 6581.69 1.76 0 1911 6850 6740 6570 6460 6290 6655 6375 41 1980 500 4110 10 1 8288520 555 -7.99 1.37 12 0.29 -839.00 4896.00 22450 20240529 -70.16 5420 20241210 23.62 10390 -35.51 20250218 6400 4.69 20250404 22450 -70.16 20240529 5420 23.62 20241210 4.70 Y 351330 500 41 억 145590 N N 815 N 00 N
12 20250404 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 -120 5 -1.81 140241250 21303 159.45 6410 6780 6400 8610 4650 6630 6583.17 1.76 0 1402 6850 6740 6570 6460 6290 6655 6375 41 1980 500 4110 10 1 8288520 540 -7.76 1.33 12 0.26 -839.00 4896.00 22450 20240529 -71.00 5420 20241210 20.11 10390 -37.34 20250218 6400 1.72 20250404 22450 -71.00 20240529 5420 20.11 20241210 4.70 Y 351330 500 41 억 145590 N N 815 N 00 N