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
377030/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
20250407,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,-77,5,-4.18,430821120,242005,152.04,1800,1839,1744,2390,1290,1842,1780.23,2.76,0,7379,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,657,-1.46,3.75,12,0.65,-1212.00,471.00,5069,20240327,-65.18,1160,20241209,52.16,2650,-33.40,20250220,1181,49.45,20250102,5700,-69.04,20240514,1160,52.16,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,4710,N,00,N
20250407,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,-75,5,-4.07,421317390,236621,148.66,1800,1839,1744,2390,1290,1842,1780.56,2.76,0,10425,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,658,-1.46,3.75,12,0.64,-1212.00,471.00,5069,20240327,-65.14,1160,20241209,52.33,2650,-33.32,20250220,1181,49.62,20250102,5700,-69.00,20240514,1160,52.33,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,-70,5,-3.80,393270071,220784,138.71,1800,1839,1744,2390,1290,1842,1781.24,2.76,0,10407,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,660,-1.46,3.76,12,0.59,-1212.00,471.00,5069,20240327,-65.04,1160,20241209,52.76,2650,-33.13,20250220,1181,50.04,20250102,5700,-68.91,20240514,1160,52.76,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1817,-25,5,-1.36,290110862,162653,102.19,1800,1839,1744,2390,1290,1842,1783.62,2.76,0,30406,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,676,-1.50,3.86,12,0.44,-1212.00,471.00,5069,20240327,-64.15,1160,20241209,56.64,2650,-31.43,20250220,1181,53.85,20250102,5700,-68.12,20240514,1160,56.64,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-51,5,-2.77,249565014,140105,88.02,1800,1839,1744,2390,1290,1842,1781.27,2.76,0,12001,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,667,-1.48,3.80,12,0.38,-1212.00,471.00,5069,20240327,-64.67,1160,20241209,54.40,2650,-32.42,20250220,1181,51.65,20250102,5700,-68.58,20240514,1160,54.40,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-46,5,-2.50,211599225,119098,74.83,1800,1839,1744,2390,1290,1842,1776.68,2.76,0,5815,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,669,-1.48,3.81,12,0.32,-1212.00,471.00,5069,20240327,-64.57,1160,20241209,54.83,2650,-32.23,20250220,1181,52.07,20250102,5700,-68.49,20240514,1160,54.83,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,101115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-51,5,-2.77,178380431,100555,63.18,1800,1839,1744,2390,1290,1842,1773.96,2.76,0,2799,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,667,-1.48,3.80,12,0.27,-1212.00,471.00,5069,20240327,-64.67,1160,20241209,54.40,2650,-32.42,20250220,1181,51.65,20250102,5700,-68.58,20240514,1160,54.40,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250407,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1752,-90,5,-4.89,125436807,70801,44.48,1800,1839,1744,2390,1290,1842,1771.68,2.76,0,5581,1920,1880,1818,1778,1716,1901,1799,186,548,500,1250,1,1,37231222,652,-1.45,3.72,12,0.19,-1212.00,471.00,5069,20240327,-65.44,1160,20241209,51.03,2650,-33.89,20250220,1181,48.35,20250102,5700,-69.26,20240514,1160,51.03,20241209,0.00,Y,377030,500,186 억,,1028962,N,N,6283,N,00,N
20250404,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1842,2,2,0.11,286298617,158694,93.00,1763,1858,1756,2390,1288,1840,1804.05,2.71,0,18997,1918,1878,1837,1797,1756,1880,1799,186,550,500,1250,1,1,37231222,686,-1.52,3.91,12,0.43,-1212.00,471.00,5113,20240325,-63.97,1160,20241209,58.79,2650,-30.49,20250220,1181,55.97,20250102,5700,-67.68,20240514,1160,58.79,20241209,0.00,Y,377030,500,186 억,,1010252,N,N,6283,N,00,N
20250404,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,0,3,0.00,264818233,147016,86.16,1763,1858,1756,2390,1288,1840,1801.29,2.71,0,14899,1918,1878,1837,1797,1756,1880,1799,186,550,500,1250,1,1,37231222,685,-1.52,3.91,12,0.39,-1212.00,471.00,5113,20240325,-64.01,1160,20241209,58.62,2650,-30.57,20250220,1181,55.80,20250102,5700,-67.72,20240514,1160,58.62,20241209,0.00,Y,377030,500,186 억,,1010252,N,N,4667,N,00,N
20250404,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-42,5,-2.28,242235126,134638,78.91,1763,1858,1756,2390,1288,1840,1799.16,2.71,0,12124,1918,1878,1837,1797,1756,1880,1799,186,550,500,1250,1,1,37231222,669,-1.48,3.82,12,0.36,-1212.00,471.00,5113,20240325,-64.83,1160,20241209,55.00,2650,-32.15,20250220,1181,52.24,20250102,5700,-68.46,20240514,1160,55.00,20241209,0.00,Y,377030,500,186 억,,1010252,N,N,4667,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 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 1765 -77 5 -4.18 430821120 242005 152.04 1800 1839 1744 2390 1290 1842 1780.23 2.76 0 7379 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 657 -1.46 3.75 12 0.65 -1212.00 471.00 5069 20240327 -65.18 1160 20241209 52.16 2650 -33.40 20250220 1181 49.45 20250102 5700 -69.04 20240514 1160 52.16 20241209 0.00 Y 377030 500 186 억 1028962 N N 4710 N 00 N
3 20250407 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 1767 -75 5 -4.07 421317390 236621 148.66 1800 1839 1744 2390 1290 1842 1780.56 2.76 0 10425 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 658 -1.46 3.75 12 0.64 -1212.00 471.00 5069 20240327 -65.14 1160 20241209 52.33 2650 -33.32 20250220 1181 49.62 20250102 5700 -69.00 20240514 1160 52.33 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
4 20250407 141116 57 100.00 KOSDAQ IT 서비스 N N N N N 1772 -70 5 -3.80 393270071 220784 138.71 1800 1839 1744 2390 1290 1842 1781.24 2.76 0 10407 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 660 -1.46 3.76 12 0.59 -1212.00 471.00 5069 20240327 -65.04 1160 20241209 52.76 2650 -33.13 20250220 1181 50.04 20250102 5700 -68.91 20240514 1160 52.76 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
5 20250407 131114 57 100.00 KOSDAQ IT 서비스 N N N N N 1817 -25 5 -1.36 290110862 162653 102.19 1800 1839 1744 2390 1290 1842 1783.62 2.76 0 30406 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 676 -1.50 3.86 12 0.44 -1212.00 471.00 5069 20240327 -64.15 1160 20241209 56.64 2650 -31.43 20250220 1181 53.85 20250102 5700 -68.12 20240514 1160 56.64 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
6 20250407 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 -51 5 -2.77 249565014 140105 88.02 1800 1839 1744 2390 1290 1842 1781.27 2.76 0 12001 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 667 -1.48 3.80 12 0.38 -1212.00 471.00 5069 20240327 -64.67 1160 20241209 54.40 2650 -32.42 20250220 1181 51.65 20250102 5700 -68.58 20240514 1160 54.40 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
7 20250407 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 -46 5 -2.50 211599225 119098 74.83 1800 1839 1744 2390 1290 1842 1776.68 2.76 0 5815 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 669 -1.48 3.81 12 0.32 -1212.00 471.00 5069 20240327 -64.57 1160 20241209 54.83 2650 -32.23 20250220 1181 52.07 20250102 5700 -68.49 20240514 1160 54.83 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
8 20250407 101115 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 -51 5 -2.77 178380431 100555 63.18 1800 1839 1744 2390 1290 1842 1773.96 2.76 0 2799 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 667 -1.48 3.80 12 0.27 -1212.00 471.00 5069 20240327 -64.67 1160 20241209 54.40 2650 -32.42 20250220 1181 51.65 20250102 5700 -68.58 20240514 1160 54.40 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
9 20250407 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 1752 -90 5 -4.89 125436807 70801 44.48 1800 1839 1744 2390 1290 1842 1771.68 2.76 0 5581 1920 1880 1818 1778 1716 1901 1799 186 548 500 1250 1 1 37231222 652 -1.45 3.72 12 0.19 -1212.00 471.00 5069 20240327 -65.44 1160 20241209 51.03 2650 -33.89 20250220 1181 48.35 20250102 5700 -69.26 20240514 1160 51.03 20241209 0.00 Y 377030 500 186 억 1028962 N N 6283 N 00 N
10 20250404 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 1842 2 2 0.11 286298617 158694 93.00 1763 1858 1756 2390 1288 1840 1804.05 2.71 0 18997 1918 1878 1837 1797 1756 1880 1799 186 550 500 1250 1 1 37231222 686 -1.52 3.91 12 0.43 -1212.00 471.00 5113 20240325 -63.97 1160 20241209 58.79 2650 -30.49 20250220 1181 55.97 20250102 5700 -67.68 20240514 1160 58.79 20241209 0.00 Y 377030 500 186 억 1010252 N N 6283 N 00 N
11 20250404 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 1840 0 3 0.00 264818233 147016 86.16 1763 1858 1756 2390 1288 1840 1801.29 2.71 0 14899 1918 1878 1837 1797 1756 1880 1799 186 550 500 1250 1 1 37231222 685 -1.52 3.91 12 0.39 -1212.00 471.00 5113 20240325 -64.01 1160 20241209 58.62 2650 -30.57 20250220 1181 55.80 20250102 5700 -67.72 20240514 1160 58.62 20241209 0.00 Y 377030 500 186 억 1010252 N N 4667 N 00 N
12 20250404 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 1798 -42 5 -2.28 242235126 134638 78.91 1763 1858 1756 2390 1288 1840 1799.16 2.71 0 12124 1918 1878 1837 1797 1756 1880 1799 186 550 500 1250 1 1 37231222 669 -1.48 3.82 12 0.36 -1212.00 471.00 5113 20240325 -64.83 1160 20241209 55.00 2650 -32.15 20250220 1181 52.24 20250102 5700 -68.46 20240514 1160 55.00 20241209 0.00 Y 377030 500 186 억 1010252 N N 4667 N 00 N