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
417860/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
20250407,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-280,5,-3.34,50389990,6219,216.92,8370,8370,8010,10890,5870,8380,8097.28,1.22,0,-34,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,359,-10.15,3.59,12,0.14,-798.00,2256.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,7930,2.14,20250403,18900,-57.14,20240802,7610,6.44,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-240,5,-2.86,40588470,5013,174.85,8370,8370,8010,10890,5870,8380,8096.64,1.22,0,56,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,361,-10.20,3.61,12,0.11,-798.00,2256.00,18900,20240802,-56.93,7610,20241209,6.96,11070,-26.47,20250205,7930,2.65,20250403,18900,-56.93,20240802,7610,6.96,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-270,5,-3.22,40139770,4958,172.93,8370,8370,8010,10890,5870,8380,8095.96,1.22,0,99,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,359,-10.16,3.59,12,0.11,-798.00,2256.00,18900,20240802,-57.09,7610,20241209,6.57,11070,-26.74,20250205,7930,2.27,20250403,18900,-57.09,20240802,7610,6.57,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-220,5,-2.63,35207010,4352,151.80,8370,8370,8010,10890,5870,8380,8089.85,1.22,0,-5,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,362,-10.23,3.62,12,0.10,-798.00,2256.00,18900,20240802,-56.83,7610,20241209,7.23,11070,-26.29,20250205,7930,2.90,20250403,18900,-56.83,20240802,7610,7.23,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-250,5,-2.98,34190860,4227,147.44,8370,8370,8010,10890,5870,8380,8088.68,1.22,0,-1,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,360,-10.19,3.60,12,0.10,-798.00,2256.00,18900,20240802,-56.98,7610,20241209,6.83,11070,-26.56,20250205,7930,2.52,20250403,18900,-56.98,20240802,7610,6.83,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-280,5,-3.34,33914710,4193,146.25,8370,8370,8010,10890,5870,8380,8088.41,1.22,0,13,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,359,-10.15,3.59,12,0.09,-798.00,2256.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,7930,2.14,20250403,18900,-57.14,20240802,7610,6.44,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-360,5,-4.30,4476730,553,19.29,8370,8370,8010,10890,5870,8380,8095.35,1.22,0,10,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,355,-10.05,3.55,12,0.01,-798.00,2256.00,18900,20240802,-57.57,7610,20241209,5.39,11070,-27.55,20250205,7930,1.13,20250403,18900,-57.57,20240802,7610,5.39,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250407,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-340,5,-4.06,2344500,288,10.05,8370,8370,8040,10890,5870,8380,8140.62,1.22,0,59,8666,8522,8256,8112,7846,8595,8185,22,2510,500,5360,10,1,4430614,356,-10.08,3.56,12,0.01,-798.00,2256.00,18900,20240802,-57.46,7610,20241209,5.65,11070,-27.37,20250205,7930,1.39,20250403,18900,-57.46,20240802,7610,5.65,20241209,0.03,Y,417860,500,22 억,,54098,N,N,58,N,00,N
20250404,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,250,2,3.08,23022825,2867,141.23,8000,8400,7990,10560,5700,8130,8029.80,1.22,0,-112,8303,8216,8073,7986,7843,8260,8030,22,2430,500,5200,10,1,4430614,371,-10.50,3.71,12,0.06,-798.00,2256.00,18900,20240802,-55.66,7610,20241209,10.12,11070,-24.30,20250205,7930,5.67,20250403,18900,-55.66,20240802,7610,10.12,20241209,0.03,Y,417860,500,22 억,,54210,N,N,58,N,00,N
20250404,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-80,5,-0.98,20858645,2601,128.13,8000,8090,7990,10560,5700,8130,8019.47,1.22,0,-130,8303,8216,8073,7986,7843,8260,8030,22,2430,500,5200,10,1,4430614,357,-10.09,3.57,12,0.06,-798.00,2256.00,18900,20240802,-57.41,7610,20241209,5.78,11070,-27.28,20250205,7930,1.51,20250403,18900,-57.41,20240802,7610,5.78,20241209,0.03,Y,417860,500,22 억,,54210,N,N,0,N,00,N
20250404,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-80,5,-0.98,20592595,2568,126.50,8000,8090,7990,10560,5700,8130,8018.92,1.22,0,-130,8303,8216,8073,7986,7843,8260,8030,22,2430,500,5200,10,1,4430614,357,-10.09,3.57,12,0.06,-798.00,2256.00,18900,20240802,-57.41,7610,20241209,5.78,11070,-27.28,20250205,7930,1.51,20250403,18900,-57.41,20240802,7610,5.78,20241209,0.03,Y,417860,500,22 억,,54210,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 161134 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -280 5 -3.34 50389990 6219 216.92 8370 8370 8010 10890 5870 8380 8097.28 1.22 0 -34 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 359 -10.15 3.59 12 0.14 -798.00 2256.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 7930 2.14 20250403 18900 -57.14 20240802 7610 6.44 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
3 20250407 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 -240 5 -2.86 40588470 5013 174.85 8370 8370 8010 10890 5870 8380 8096.64 1.22 0 56 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 361 -10.20 3.61 12 0.11 -798.00 2256.00 18900 20240802 -56.93 7610 20241209 6.96 11070 -26.47 20250205 7930 2.65 20250403 18900 -56.93 20240802 7610 6.96 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
4 20250407 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 -270 5 -3.22 40139770 4958 172.93 8370 8370 8010 10890 5870 8380 8095.96 1.22 0 99 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 359 -10.16 3.59 12 0.11 -798.00 2256.00 18900 20240802 -57.09 7610 20241209 6.57 11070 -26.74 20250205 7930 2.27 20250403 18900 -57.09 20240802 7610 6.57 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
5 20250407 131137 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -220 5 -2.63 35207010 4352 151.80 8370 8370 8010 10890 5870 8380 8089.85 1.22 0 -5 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 362 -10.23 3.62 12 0.10 -798.00 2256.00 18900 20240802 -56.83 7610 20241209 7.23 11070 -26.29 20250205 7930 2.90 20250403 18900 -56.83 20240802 7610 7.23 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
6 20250407 121133 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -250 5 -2.98 34190860 4227 147.44 8370 8370 8010 10890 5870 8380 8088.68 1.22 0 -1 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 360 -10.19 3.60 12 0.10 -798.00 2256.00 18900 20240802 -56.98 7610 20241209 6.83 11070 -26.56 20250205 7930 2.52 20250403 18900 -56.98 20240802 7610 6.83 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
7 20250407 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -280 5 -3.34 33914710 4193 146.25 8370 8370 8010 10890 5870 8380 8088.41 1.22 0 13 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 359 -10.15 3.59 12 0.09 -798.00 2256.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 7930 2.14 20250403 18900 -57.14 20240802 7610 6.44 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
8 20250407 101137 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -360 5 -4.30 4476730 553 19.29 8370 8370 8010 10890 5870 8380 8095.35 1.22 0 10 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 355 -10.05 3.55 12 0.01 -798.00 2256.00 18900 20240802 -57.57 7610 20241209 5.39 11070 -27.55 20250205 7930 1.13 20250403 18900 -57.57 20240802 7610 5.39 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
9 20250407 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -340 5 -4.06 2344500 288 10.05 8370 8370 8040 10890 5870 8380 8140.62 1.22 0 59 8666 8522 8256 8112 7846 8595 8185 22 2510 500 5360 10 1 4430614 356 -10.08 3.56 12 0.01 -798.00 2256.00 18900 20240802 -57.46 7610 20241209 5.65 11070 -27.37 20250205 7930 1.39 20250403 18900 -57.46 20240802 7610 5.65 20241209 0.03 Y 417860 500 22 억 54098 N N 58 N 00 N
10 20250404 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 250 2 3.08 23022825 2867 141.23 8000 8400 7990 10560 5700 8130 8029.80 1.22 0 -112 8303 8216 8073 7986 7843 8260 8030 22 2430 500 5200 10 1 4430614 371 -10.50 3.71 12 0.06 -798.00 2256.00 18900 20240802 -55.66 7610 20241209 10.12 11070 -24.30 20250205 7930 5.67 20250403 18900 -55.66 20240802 7610 10.12 20241209 0.03 Y 417860 500 22 억 54210 N N 58 N 00 N
11 20250404 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -80 5 -0.98 20858645 2601 128.13 8000 8090 7990 10560 5700 8130 8019.47 1.22 0 -130 8303 8216 8073 7986 7843 8260 8030 22 2430 500 5200 10 1 4430614 357 -10.09 3.57 12 0.06 -798.00 2256.00 18900 20240802 -57.41 7610 20241209 5.78 11070 -27.28 20250205 7930 1.51 20250403 18900 -57.41 20240802 7610 5.78 20241209 0.03 Y 417860 500 22 억 54210 N N 0 N 00 N
12 20250404 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -80 5 -0.98 20592595 2568 126.50 8000 8090 7990 10560 5700 8130 8018.92 1.22 0 -130 8303 8216 8073 7986 7843 8260 8030 22 2430 500 5200 10 1 4430614 357 -10.09 3.57 12 0.06 -798.00 2256.00 18900 20240802 -57.41 7610 20241209 5.78 11070 -27.28 20250205 7930 1.51 20250403 18900 -57.41 20240802 7610 5.78 20241209 0.03 Y 417860 500 22 억 54210 N N 0 N 00 N