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
373170/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
20250407,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-230,5,-3.13,39230090,5400,141.10,7340,7340,6920,9540,5140,7340,7264.83,0.44,0,-155,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,358,-253.93,1.62,12,0.11,-28.00,4395.00,14230,20240326,-50.04,6100,20241209,16.56,9460,-24.84,20250224,6630,7.24,20250331,13740,-48.25,20240503,6100,16.56,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-190,5,-2.59,35745320,4912,128.35,7340,7340,6920,9540,5140,7340,7277.14,0.44,0,-65,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,360,-255.36,1.63,12,0.10,-28.00,4395.00,14230,20240326,-49.75,6100,20241209,17.21,9460,-24.42,20250224,6630,7.84,20250331,13740,-47.96,20240503,6100,17.21,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-90,5,-1.23,29767720,4082,106.66,7340,7340,6920,9540,5140,7340,7292.44,0.44,0,-100,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,365,-258.93,1.65,12,0.08,-28.00,4395.00,14230,20240326,-49.05,6100,20241209,18.85,9460,-23.36,20250224,6630,9.35,20250331,13740,-47.23,20240503,6100,18.85,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-20,5,-0.27,25551840,3500,91.46,7340,7340,6920,9540,5140,7340,7300.53,0.44,0,-184,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,369,-261.43,1.67,12,0.07,-28.00,4395.00,14230,20240326,-48.56,6100,20241209,20.00,9460,-22.62,20250224,6630,10.41,20250331,13740,-46.72,20240503,6100,20.00,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-80,5,-1.09,18665010,2552,66.68,7340,7340,6920,9540,5140,7340,7313.88,0.44,0,-177,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,366,-259.29,1.65,12,0.05,-28.00,4395.00,14230,20240326,-48.98,6100,20241209,19.02,9460,-23.26,20250224,6630,9.50,20250331,13740,-47.16,20240503,6100,19.02,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,111112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-50,5,-0.68,17859940,2441,63.78,7340,7340,6920,9540,5140,7340,7316.65,0.44,0,-177,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,367,-260.36,1.66,12,0.05,-28.00,4395.00,14230,20240326,-48.77,6100,20241209,19.51,9460,-22.94,20250224,6630,9.95,20250331,13740,-46.94,20240503,6100,19.51,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-20,5,-0.27,15860780,2166,56.60,7340,7340,6920,9540,5140,7340,7322.61,0.44,0,-120,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,369,-261.43,1.67,12,0.04,-28.00,4395.00,14230,20240326,-48.56,6100,20241209,20.00,9460,-22.62,20250224,6630,10.41,20250331,13740,-46.72,20240503,6100,20.00,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250407,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-30,5,-0.41,3720350,507,13.25,7340,7340,7260,9540,5140,7340,7337.97,0.44,0,-8,7586,7462,7256,7132,6926,7525,7195,5,2200,100,4990,10,1,5037930,368,-261.07,1.66,12,0.01,-28.00,4395.00,14230,20240326,-48.63,6100,20241209,19.84,9460,-22.73,20250224,6630,10.26,20250331,13740,-46.80,20240503,6100,19.84,20241209,0.19,Y,373170,100,5 억,,22029,N,N,27,N,00,N
20250404,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,90,2,1.24,27861620,3827,118.45,7250,7380,7050,9420,5080,7250,7279.12,0.44,0,-348,7516,7382,7166,7032,6816,7450,7100,5,2170,100,4930,10,1,5037930,370,-262.14,1.67,12,0.08,-28.00,4395.00,14230,20240326,-48.42,6100,20241209,20.33,9460,-22.41,20250224,6630,10.71,20250331,13740,-46.58,20240503,6100,20.33,20241209,0.19,Y,373170,100,5 억,,22377,N,N,27,N,00,N
20250404,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-40,5,-0.55,18753860,2586,80.04,7250,7380,7050,9420,5080,7250,7252.07,0.44,0,-360,7516,7382,7166,7032,6816,7450,7100,5,2170,100,4930,10,1,5037930,363,-257.50,1.64,12,0.05,-28.00,4395.00,14230,20240326,-49.33,6100,20241209,18.20,9460,-23.78,20250224,6630,8.75,20250331,13740,-47.53,20240503,6100,18.20,20241209,0.19,Y,373170,100,5 억,,22377,N,N,0,N,00,N
20250404,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,80,2,1.10,17326960,2391,74.00,7250,7380,7050,9420,5080,7250,7246.74,0.44,0,-328,7516,7382,7166,7032,6816,7450,7100,5,2170,100,4930,10,1,5037930,369,-261.79,1.67,12,0.05,-28.00,4395.00,14230,20240326,-48.49,6100,20241209,20.16,9460,-22.52,20250224,6630,10.56,20250331,13740,-46.65,20240503,6100,20.16,20241209,0.19,Y,373170,100,5 억,,22377,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 161109 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 -230 5 -3.13 39230090 5400 141.10 7340 7340 6920 9540 5140 7340 7264.83 0.44 0 -155 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 358 -253.93 1.62 12 0.11 -28.00 4395.00 14230 20240326 -50.04 6100 20241209 16.56 9460 -24.84 20250224 6630 7.24 20250331 13740 -48.25 20240503 6100 16.56 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
3 20250407 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -190 5 -2.59 35745320 4912 128.35 7340 7340 6920 9540 5140 7340 7277.14 0.44 0 -65 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 360 -255.36 1.63 12 0.10 -28.00 4395.00 14230 20240326 -49.75 6100 20241209 17.21 9460 -24.42 20250224 6630 7.84 20250331 13740 -47.96 20240503 6100 17.21 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
4 20250407 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -90 5 -1.23 29767720 4082 106.66 7340 7340 6920 9540 5140 7340 7292.44 0.44 0 -100 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 365 -258.93 1.65 12 0.08 -28.00 4395.00 14230 20240326 -49.05 6100 20241209 18.85 9460 -23.36 20250224 6630 9.35 20250331 13740 -47.23 20240503 6100 18.85 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
5 20250407 131112 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 -20 5 -0.27 25551840 3500 91.46 7340 7340 6920 9540 5140 7340 7300.53 0.44 0 -184 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 369 -261.43 1.67 12 0.07 -28.00 4395.00 14230 20240326 -48.56 6100 20241209 20.00 9460 -22.62 20250224 6630 10.41 20250331 13740 -46.72 20240503 6100 20.00 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
6 20250407 121108 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -80 5 -1.09 18665010 2552 66.68 7340 7340 6920 9540 5140 7340 7313.88 0.44 0 -177 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 366 -259.29 1.65 12 0.05 -28.00 4395.00 14230 20240326 -48.98 6100 20241209 19.02 9460 -23.26 20250224 6630 9.50 20250331 13740 -47.16 20240503 6100 19.02 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
7 20250407 111112 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 -50 5 -0.68 17859940 2441 63.78 7340 7340 6920 9540 5140 7340 7316.65 0.44 0 -177 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 367 -260.36 1.66 12 0.05 -28.00 4395.00 14230 20240326 -48.77 6100 20241209 19.51 9460 -22.94 20250224 6630 9.95 20250331 13740 -46.94 20240503 6100 19.51 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
8 20250407 101112 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 -20 5 -0.27 15860780 2166 56.60 7340 7340 6920 9540 5140 7340 7322.61 0.44 0 -120 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 369 -261.43 1.67 12 0.04 -28.00 4395.00 14230 20240326 -48.56 6100 20241209 20.00 9460 -22.62 20250224 6630 10.41 20250331 13740 -46.72 20240503 6100 20.00 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
9 20250407 091113 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -30 5 -0.41 3720350 507 13.25 7340 7340 7260 9540 5140 7340 7337.97 0.44 0 -8 7586 7462 7256 7132 6926 7525 7195 5 2200 100 4990 10 1 5037930 368 -261.07 1.66 12 0.01 -28.00 4395.00 14230 20240326 -48.63 6100 20241209 19.84 9460 -22.73 20250224 6630 10.26 20250331 13740 -46.80 20240503 6100 19.84 20241209 0.19 Y 373170 100 5 억 22029 N N 27 N 00 N
10 20250404 161108 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 90 2 1.24 27861620 3827 118.45 7250 7380 7050 9420 5080 7250 7279.12 0.44 0 -348 7516 7382 7166 7032 6816 7450 7100 5 2170 100 4930 10 1 5037930 370 -262.14 1.67 12 0.08 -28.00 4395.00 14230 20240326 -48.42 6100 20241209 20.33 9460 -22.41 20250224 6630 10.71 20250331 13740 -46.58 20240503 6100 20.33 20241209 0.19 Y 373170 100 5 억 22377 N N 27 N 00 N
11 20250404 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -40 5 -0.55 18753860 2586 80.04 7250 7380 7050 9420 5080 7250 7252.07 0.44 0 -360 7516 7382 7166 7032 6816 7450 7100 5 2170 100 4930 10 1 5037930 363 -257.50 1.64 12 0.05 -28.00 4395.00 14230 20240326 -49.33 6100 20241209 18.20 9460 -23.78 20250224 6630 8.75 20250331 13740 -47.53 20240503 6100 18.20 20241209 0.19 Y 373170 100 5 억 22377 N N 0 N 00 N
12 20250404 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 80 2 1.10 17326960 2391 74.00 7250 7380 7050 9420 5080 7250 7246.74 0.44 0 -328 7516 7382 7166 7032 6816 7450 7100 5 2170 100 4930 10 1 5037930 369 -261.79 1.67 12 0.05 -28.00 4395.00 14230 20240326 -48.49 6100 20241209 20.16 9460 -22.52 20250224 6630 10.56 20250331 13740 -46.65 20240503 6100 20.16 20241209 0.19 Y 373170 100 5 억 22377 N N 0 N 00 N