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
356680/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
20250407,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-650,5,-9.59,1724426285,278786,112.09,6450,6520,6070,8810,4750,6780,6185.51,2.02,0,-1673,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1750,43.79,3.94,12,0.98,140.00,1557.00,12400,20250103,-50.56,3100,20240805,97.74,12400,-50.56,20250103,6070,0.99,20250407,12400,-50.56,20250103,3100,97.74,20240805,3.19,Y,356680,100,28 억,,576545,N,N,3652,N,00,N
20250407,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-610,5,-9.00,1638871385,264835,106.48,6450,6520,6070,8810,4750,6780,6188.27,2.02,0,-1181,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1761,44.07,3.96,12,0.93,140.00,1557.00,12400,20250103,-50.24,3100,20240805,99.03,12400,-50.24,20250103,6070,1.65,20250407,12400,-50.24,20250103,3100,99.03,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-610,5,-9.00,1479957965,239075,96.12,6450,6520,6070,8810,4750,6780,6190.35,2.02,0,-71,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1761,44.07,3.96,12,0.84,140.00,1557.00,12400,20250103,-50.24,3100,20240805,99.03,12400,-50.24,20250103,6070,1.65,20250407,12400,-50.24,20250103,3100,99.03,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-580,5,-8.55,1346769395,217437,87.42,6450,6520,6070,8810,4750,6780,6193.84,2.02,0,4306,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1770,44.29,3.98,12,0.76,140.00,1557.00,12400,20250103,-50.00,3100,20240805,100.00,12400,-50.00,20250103,6070,2.14,20250407,12400,-50.00,20250103,3100,100.00,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-620,5,-9.14,1227010670,198029,79.62,6450,6520,6070,8810,4750,6780,6196.12,2.02,0,857,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1758,44.00,3.96,12,0.69,140.00,1557.00,12400,20250103,-50.32,3100,20240805,98.71,12400,-50.32,20250103,6070,1.48,20250407,12400,-50.32,20250103,3100,98.71,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-540,5,-7.96,1152096120,185937,74.76,6450,6520,6070,8810,4750,6780,6196.16,2.02,0,3314,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1781,44.57,4.01,12,0.65,140.00,1557.00,12400,20250103,-49.68,3100,20240805,101.29,12400,-49.68,20250103,6070,2.80,20250407,12400,-49.68,20250103,3100,101.29,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-660,5,-9.73,878770110,141538,56.91,6450,6520,6070,8810,4750,6780,6208.72,2.02,0,-4623,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1747,43.71,3.93,12,0.50,140.00,1557.00,12400,20250103,-50.65,3100,20240805,97.42,12400,-50.65,20250103,6070,0.82,20250407,12400,-50.65,20250103,3100,97.42,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250407,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-490,5,-7.23,202278980,31757,12.77,6450,6520,6270,8810,4750,6780,6369.59,2.02,0,-12798,7113,6946,6673,6506,6233,7030,6590,29,2030,100,4200,10,1,28543492,1795,44.93,4.04,12,0.11,140.00,1557.00,12400,20250103,-49.27,3100,20240805,102.90,12400,-49.27,20250103,6270,0.32,20250407,12400,-49.27,20250103,3100,102.90,20240805,3.19,Y,356680,100,28 억,,576545,N,N,205,N,00,N
20250404,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,110,2,1.65,1654310995,248721,121.28,6550,6840,6400,8670,4670,6670,6651.18,1.76,0,65383,6970,6820,6710,6560,6450,6895,6635,29,2000,100,4130,10,1,28543492,1935,48.43,4.35,12,0.87,140.00,1557.00,12400,20250103,-45.32,3100,20240805,118.71,12400,-45.32,20250103,6400,5.94,20250404,12400,-45.32,20250103,3100,118.71,20240805,3.12,Y,356680,100,28 억,,502964,N,N,205,N,00,N
20250404,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,40,2,0.60,1558633095,234543,114.37,6550,6840,6400,8670,4670,6670,6645.40,1.76,0,67808,6970,6820,6710,6560,6450,6895,6635,29,2000,100,4130,10,1,28543492,1915,47.93,4.31,12,0.82,140.00,1557.00,12400,20250103,-45.89,3100,20240805,116.45,12400,-45.89,20250103,6400,4.84,20250404,12400,-45.89,20250103,3100,116.45,20240805,3.12,Y,356680,100,28 억,,502964,N,N,2370,N,00,N
20250404,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-150,5,-2.25,1349593165,202887,98.93,6550,6840,6400,8670,4670,6670,6651.94,1.76,0,53084,6970,6820,6710,6560,6450,6895,6635,29,2000,100,4130,10,1,28543492,1861,46.57,4.19,12,0.71,140.00,1557.00,12400,20250103,-47.42,3100,20240805,110.32,12400,-47.42,20250103,6400,1.88,20250404,12400,-47.42,20250103,3100,110.32,20240805,3.12,Y,356680,100,28 억,,502964,N,N,2370,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 161058 57 100.00 KOSDAQ IT 서비스 N N N N N 6130 -650 5 -9.59 1724426285 278786 112.09 6450 6520 6070 8810 4750 6780 6185.51 2.02 0 -1673 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1750 43.79 3.94 12 0.98 140.00 1557.00 12400 20250103 -50.56 3100 20240805 97.74 12400 -50.56 20250103 6070 0.99 20250407 12400 -50.56 20250103 3100 97.74 20240805 3.19 Y 356680 100 28 억 576545 N N 3652 N 00 N
3 20250407 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -610 5 -9.00 1638871385 264835 106.48 6450 6520 6070 8810 4750 6780 6188.27 2.02 0 -1181 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1761 44.07 3.96 12 0.93 140.00 1557.00 12400 20250103 -50.24 3100 20240805 99.03 12400 -50.24 20250103 6070 1.65 20250407 12400 -50.24 20250103 3100 99.03 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
4 20250407 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -610 5 -9.00 1479957965 239075 96.12 6450 6520 6070 8810 4750 6780 6190.35 2.02 0 -71 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1761 44.07 3.96 12 0.84 140.00 1557.00 12400 20250103 -50.24 3100 20240805 99.03 12400 -50.24 20250103 6070 1.65 20250407 12400 -50.24 20250103 3100 99.03 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
5 20250407 131100 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -580 5 -8.55 1346769395 217437 87.42 6450 6520 6070 8810 4750 6780 6193.84 2.02 0 4306 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1770 44.29 3.98 12 0.76 140.00 1557.00 12400 20250103 -50.00 3100 20240805 100.00 12400 -50.00 20250103 6070 2.14 20250407 12400 -50.00 20250103 3100 100.00 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
6 20250407 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -620 5 -9.14 1227010670 198029 79.62 6450 6520 6070 8810 4750 6780 6196.12 2.02 0 857 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1758 44.00 3.96 12 0.69 140.00 1557.00 12400 20250103 -50.32 3100 20240805 98.71 12400 -50.32 20250103 6070 1.48 20250407 12400 -50.32 20250103 3100 98.71 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
7 20250407 111101 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -540 5 -7.96 1152096120 185937 74.76 6450 6520 6070 8810 4750 6780 6196.16 2.02 0 3314 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1781 44.57 4.01 12 0.65 140.00 1557.00 12400 20250103 -49.68 3100 20240805 101.29 12400 -49.68 20250103 6070 2.80 20250407 12400 -49.68 20250103 3100 101.29 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
8 20250407 101101 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -660 5 -9.73 878770110 141538 56.91 6450 6520 6070 8810 4750 6780 6208.72 2.02 0 -4623 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1747 43.71 3.93 12 0.50 140.00 1557.00 12400 20250103 -50.65 3100 20240805 97.42 12400 -50.65 20250103 6070 0.82 20250407 12400 -50.65 20250103 3100 97.42 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
9 20250407 091102 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -490 5 -7.23 202278980 31757 12.77 6450 6520 6270 8810 4750 6780 6369.59 2.02 0 -12798 7113 6946 6673 6506 6233 7030 6590 29 2030 100 4200 10 1 28543492 1795 44.93 4.04 12 0.11 140.00 1557.00 12400 20250103 -49.27 3100 20240805 102.90 12400 -49.27 20250103 6270 0.32 20250407 12400 -49.27 20250103 3100 102.90 20240805 3.19 Y 356680 100 28 억 576545 N N 205 N 00 N
10 20250404 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 110 2 1.65 1654310995 248721 121.28 6550 6840 6400 8670 4670 6670 6651.18 1.76 0 65383 6970 6820 6710 6560 6450 6895 6635 29 2000 100 4130 10 1 28543492 1935 48.43 4.35 12 0.87 140.00 1557.00 12400 20250103 -45.32 3100 20240805 118.71 12400 -45.32 20250103 6400 5.94 20250404 12400 -45.32 20250103 3100 118.71 20240805 3.12 Y 356680 100 28 억 502964 N N 205 N 00 N
11 20250404 151108 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 40 2 0.60 1558633095 234543 114.37 6550 6840 6400 8670 4670 6670 6645.40 1.76 0 67808 6970 6820 6710 6560 6450 6895 6635 29 2000 100 4130 10 1 28543492 1915 47.93 4.31 12 0.82 140.00 1557.00 12400 20250103 -45.89 3100 20240805 116.45 12400 -45.89 20250103 6400 4.84 20250404 12400 -45.89 20250103 3100 116.45 20240805 3.12 Y 356680 100 28 억 502964 N N 2370 N 00 N
12 20250404 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 -150 5 -2.25 1349593165 202887 98.93 6550 6840 6400 8670 4670 6670 6651.94 1.76 0 53084 6970 6820 6710 6560 6450 6895 6635 29 2000 100 4130 10 1 28543492 1861 46.57 4.19 12 0.71 140.00 1557.00 12400 20250103 -47.42 3100 20240805 110.32 12400 -47.42 20250103 6400 1.88 20250404 12400 -47.42 20250103 3100 110.32 20240805 3.12 Y 356680 100 28 억 502964 N N 2370 N 00 N