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
372800/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
20250407,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-75,5,-1.70,32552020,7734,284.65,4405,4405,4070,5720,3085,4405,4208.95,0.31,0,1,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,261,18.27,1.35,12,0.13,237.00,3207.00,10490,20240822,-58.72,4065,20250402,6.52,5520,-21.56,20250217,4065,6.52,20250402,10490,-58.72,20240822,4065,6.52,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-155,5,-3.52,31255280,7432,273.54,4405,4405,4070,5720,3085,4405,4205.50,0.31,0,9,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,256,17.93,1.33,12,0.12,237.00,3207.00,10490,20240822,-59.49,4065,20250402,4.55,5520,-23.01,20250217,4065,4.55,20250402,10490,-59.49,20240822,4065,4.55,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-65,5,-1.48,28104845,6677,245.75,4405,4405,4070,5720,3085,4405,4209.20,0.31,0,9,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,262,18.31,1.35,12,0.11,237.00,3207.00,10490,20240822,-58.63,4065,20250402,6.77,5520,-21.38,20250217,4065,6.77,20250402,10490,-58.63,20240822,4065,6.77,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-65,5,-1.48,28083145,6672,245.56,4405,4405,4070,5720,3085,4405,4209.10,0.31,0,9,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,262,18.31,1.35,12,0.11,237.00,3207.00,10490,20240822,-58.63,4065,20250402,6.77,5520,-21.38,20250217,4065,6.77,20250402,10490,-58.63,20240822,4065,6.77,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-195,5,-4.43,21957505,5214,191.90,4405,4405,4070,5720,3085,4405,4211.26,0.31,0,4,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,254,17.76,1.31,12,0.09,237.00,3207.00,10490,20240822,-59.87,4065,20250402,3.57,5520,-23.73,20250217,4065,3.57,20250402,10490,-59.87,20240822,4065,3.57,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-25,5,-0.57,18475945,4399,161.91,4405,4405,4070,5720,3085,4405,4200.03,0.31,0,33,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,264,18.48,1.37,12,0.07,237.00,3207.00,10490,20240822,-58.25,4065,20250402,7.75,5520,-20.65,20250217,4065,7.75,20250402,10490,-58.25,20240822,4065,7.75,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-160,5,-3.63,9902560,2360,86.86,4405,4405,4070,5720,3085,4405,4196.00,0.31,0,251,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,256,17.91,1.32,12,0.04,237.00,3207.00,10490,20240822,-59.53,4065,20250402,4.43,5520,-23.10,20250217,4065,4.43,20250402,10490,-59.53,20240822,4065,4.43,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250407,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-30,5,-0.68,1423710,324,11.92,4405,4405,4375,5720,3085,4405,4394.17,0.31,0,81,4558,4481,4368,4291,4178,4520,4330,30,1315,500,3080,5,1,6026990,264,18.46,1.36,12,0.01,237.00,3207.00,10490,20240822,-58.29,4065,20250402,7.63,5520,-20.74,20250217,4065,7.63,20250402,10490,-58.29,20240822,4065,7.63,20250402,0.00,Y,372800,500,30 억,,18633,N,N,4,N,00,N
20250404,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,5,2,0.11,11827415,2717,104.62,4330,4445,4255,5720,3080,4400,4353.12,0.31,0,-142,4533,4466,4333,4266,4133,4500,4300,30,1320,500,3080,5,1,6026990,265,18.59,1.37,12,0.05,237.00,3207.00,10490,20240822,-58.01,4065,20250402,8.36,5520,-20.20,20250217,4065,8.36,20250402,10490,-58.01,20240822,4065,8.36,20250402,0.00,Y,372800,500,30 억,,18692,N,N,4,N,00,N
20250404,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,5,2,0.11,11541090,2652,102.12,4330,4445,4255,5720,3080,4400,4351.84,0.31,0,-142,4533,4466,4333,4266,4133,4500,4300,30,1320,500,3080,5,1,6026990,265,18.59,1.37,12,0.04,237.00,3207.00,10490,20240822,-58.01,4065,20250402,8.36,5520,-20.20,20250217,4065,8.36,20250402,10490,-58.01,20240822,4065,8.36,20250402,0.00,Y,372800,500,30 억,,18692,N,N,0,N,00,N
20250404,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-50,5,-1.14,10795170,2482,95.57,4330,4445,4255,5720,3080,4400,4349.38,0.31,0,-142,4533,4466,4333,4266,4133,4500,4300,30,1320,500,3080,5,1,6026990,262,18.35,1.36,12,0.04,237.00,3207.00,10490,20240822,-58.53,4065,20250402,7.01,5520,-21.20,20250217,4065,7.01,20250402,10490,-58.53,20240822,4065,7.01,20250402,0.00,Y,372800,500,30 억,,18692,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 161108 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 -75 5 -1.70 32552020 7734 284.65 4405 4405 4070 5720 3085 4405 4208.95 0.31 0 1 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 261 18.27 1.35 12 0.13 237.00 3207.00 10490 20240822 -58.72 4065 20250402 6.52 5520 -21.56 20250217 4065 6.52 20250402 10490 -58.72 20240822 4065 6.52 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
3 20250407 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -155 5 -3.52 31255280 7432 273.54 4405 4405 4070 5720 3085 4405 4205.50 0.31 0 9 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 256 17.93 1.33 12 0.12 237.00 3207.00 10490 20240822 -59.49 4065 20250402 4.55 5520 -23.01 20250217 4065 4.55 20250402 10490 -59.49 20240822 4065 4.55 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
4 20250407 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -65 5 -1.48 28104845 6677 245.75 4405 4405 4070 5720 3085 4405 4209.20 0.31 0 9 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 262 18.31 1.35 12 0.11 237.00 3207.00 10490 20240822 -58.63 4065 20250402 6.77 5520 -21.38 20250217 4065 6.77 20250402 10490 -58.63 20240822 4065 6.77 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
5 20250407 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -65 5 -1.48 28083145 6672 245.56 4405 4405 4070 5720 3085 4405 4209.10 0.31 0 9 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 262 18.31 1.35 12 0.11 237.00 3207.00 10490 20240822 -58.63 4065 20250402 6.77 5520 -21.38 20250217 4065 6.77 20250402 10490 -58.63 20240822 4065 6.77 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
6 20250407 121107 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 -195 5 -4.43 21957505 5214 191.90 4405 4405 4070 5720 3085 4405 4211.26 0.31 0 4 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 254 17.76 1.31 12 0.09 237.00 3207.00 10490 20240822 -59.87 4065 20250402 3.57 5520 -23.73 20250217 4065 3.57 20250402 10490 -59.87 20240822 4065 3.57 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
7 20250407 111111 57 100.00 KOSDAQ IT 서비스 N N N N N 4380 -25 5 -0.57 18475945 4399 161.91 4405 4405 4070 5720 3085 4405 4200.03 0.31 0 33 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 264 18.48 1.37 12 0.07 237.00 3207.00 10490 20240822 -58.25 4065 20250402 7.75 5520 -20.65 20250217 4065 7.75 20250402 10490 -58.25 20240822 4065 7.75 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
8 20250407 101111 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 -160 5 -3.63 9902560 2360 86.86 4405 4405 4070 5720 3085 4405 4196.00 0.31 0 251 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 256 17.91 1.32 12 0.04 237.00 3207.00 10490 20240822 -59.53 4065 20250402 4.43 5520 -23.10 20250217 4065 4.43 20250402 10490 -59.53 20240822 4065 4.43 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
9 20250407 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 -30 5 -0.68 1423710 324 11.92 4405 4405 4375 5720 3085 4405 4394.17 0.31 0 81 4558 4481 4368 4291 4178 4520 4330 30 1315 500 3080 5 1 6026990 264 18.46 1.36 12 0.01 237.00 3207.00 10490 20240822 -58.29 4065 20250402 7.63 5520 -20.74 20250217 4065 7.63 20250402 10490 -58.29 20240822 4065 7.63 20250402 0.00 Y 372800 500 30 억 18633 N N 4 N 00 N
10 20250404 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 5 2 0.11 11827415 2717 104.62 4330 4445 4255 5720 3080 4400 4353.12 0.31 0 -142 4533 4466 4333 4266 4133 4500 4300 30 1320 500 3080 5 1 6026990 265 18.59 1.37 12 0.05 237.00 3207.00 10490 20240822 -58.01 4065 20250402 8.36 5520 -20.20 20250217 4065 8.36 20250402 10490 -58.01 20240822 4065 8.36 20250402 0.00 Y 372800 500 30 억 18692 N N 4 N 00 N
11 20250404 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 5 2 0.11 11541090 2652 102.12 4330 4445 4255 5720 3080 4400 4351.84 0.31 0 -142 4533 4466 4333 4266 4133 4500 4300 30 1320 500 3080 5 1 6026990 265 18.59 1.37 12 0.04 237.00 3207.00 10490 20240822 -58.01 4065 20250402 8.36 5520 -20.20 20250217 4065 8.36 20250402 10490 -58.01 20240822 4065 8.36 20250402 0.00 Y 372800 500 30 억 18692 N N 0 N 00 N
12 20250404 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 -50 5 -1.14 10795170 2482 95.57 4330 4445 4255 5720 3080 4400 4349.38 0.31 0 -142 4533 4466 4333 4266 4133 4500 4300 30 1320 500 3080 5 1 6026990 262 18.35 1.36 12 0.04 237.00 3207.00 10490 20240822 -58.53 4065 20250402 7.01 5520 -21.20 20250217 4065 7.01 20250402 10490 -58.53 20240822 4065 7.01 20250402 0.00 Y 372800 500 30 억 18692 N N 0 N 00 N