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
434480/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
20250407,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-115,5,-3.06,577395197,160451,79.10,3700,3720,3530,4880,2630,3755,3598.56,1.99,0,10073,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,448,22.47,1.23,12,1.30,162.00,2961.00,8300,20240403,-56.14,2780,20241209,30.94,6140,-40.72,20250206,3285,10.81,20250102,7440,-51.08,20240416,2780,30.94,20241209,3.77,Y,434480,100,12 억,,245589,N,N,6953,N,00,N
20250407,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,-110,5,-2.93,527849442,146852,72.40,3700,3720,3530,4880,2630,3755,3594.43,1.99,0,10760,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,449,22.50,1.23,12,1.19,162.00,2961.00,8300,20240403,-56.08,2780,20241209,31.12,6140,-40.64,20250206,3285,10.96,20250102,7440,-51.01,20240416,2780,31.12,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-115,5,-3.06,389004952,108801,53.64,3700,3720,3530,4880,2630,3755,3575.38,1.99,0,10278,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,448,22.47,1.23,12,0.88,162.00,2961.00,8300,20240403,-56.14,2780,20241209,30.94,6140,-40.72,20250206,3285,10.81,20250102,7440,-51.08,20240416,2780,30.94,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-150,5,-3.99,328957407,92118,45.41,3700,3720,3530,4880,2630,3755,3571.04,1.99,0,10854,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,444,22.25,1.22,12,0.75,162.00,2961.00,8300,20240403,-56.57,2780,20241209,29.68,6140,-41.29,20250206,3285,9.74,20250102,7440,-51.55,20240416,2780,29.68,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-170,5,-4.53,307283347,86067,42.43,3700,3720,3530,4880,2630,3755,3570.28,1.99,0,10132,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,441,22.13,1.21,12,0.70,162.00,2961.00,8300,20240403,-56.81,2780,20241209,28.96,6140,-41.61,20250206,3285,9.13,20250102,7440,-51.81,20240416,2780,28.96,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-165,5,-4.39,289461217,81109,39.99,3700,3720,3530,4880,2630,3755,3568.79,1.99,0,9299,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,442,22.16,1.21,12,0.66,162.00,2961.00,8300,20240403,-56.75,2780,20241209,29.14,6140,-41.53,20250206,3285,9.28,20250102,7440,-51.75,20240416,2780,29.14,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,-195,5,-5.19,240635942,67417,33.24,3700,3720,3535,4880,2630,3755,3569.37,1.99,0,4186,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,438,21.98,1.20,12,0.55,162.00,2961.00,8300,20240403,-57.11,2780,20241209,28.06,6140,-42.02,20250206,3285,8.37,20250102,7440,-52.15,20240416,2780,28.06,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250407,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-210,5,-5.59,107935685,30078,14.83,3700,3720,3535,4880,2630,3755,3588.53,1.99,0,-4821,3881,3817,3711,3647,3541,3850,3680,12,1125,100,2320,5,1,12310300,436,21.88,1.20,12,0.24,162.00,2961.00,8300,20240403,-57.29,2780,20241209,27.52,6140,-42.26,20250206,3285,7.91,20250102,7440,-52.35,20240416,2780,27.52,20241209,3.77,Y,434480,100,12 억,,245589,N,N,2841,N,00,N
20250404,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,55,2,1.49,742508565,200355,6.83,3635,3775,3605,4810,2590,3700,3705.90,1.55,0,55633,4640,4170,3920,3450,3200,4405,3685,12,1110,100,2290,5,1,12310300,462,23.18,1.27,12,1.63,162.00,2961.00,8300,20240403,-54.76,2780,20241209,35.07,6140,-38.84,20250206,3285,14.31,20250102,7500,-49.93,20240404,2780,35.07,20241209,3.72,Y,434480,100,12 억,,190262,N,N,2841,N,00,N
20250404,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,60,2,1.62,704127005,190138,6.48,3635,3775,3605,4810,2590,3700,3703.24,1.55,0,49538,4640,4170,3920,3450,3200,4405,3685,12,1110,100,2290,5,1,12310300,463,23.21,1.27,12,1.54,162.00,2961.00,8300,20240403,-54.70,2780,20241209,35.25,6140,-38.76,20250206,3285,14.46,20250102,7500,-49.87,20240404,2780,35.25,20241209,3.72,Y,434480,100,12 억,,190262,N,N,32996,N,00,N
20250404,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-10,5,-0.27,655832485,177178,6.04,3635,3775,3605,4810,2590,3700,3701.55,1.55,0,41443,4640,4170,3920,3450,3200,4405,3685,12,1110,100,2290,5,1,12310300,454,22.78,1.25,12,1.44,162.00,2961.00,8300,20240403,-55.54,2780,20241209,32.73,6140,-39.90,20250206,3285,12.33,20250102,7500,-50.80,20240404,2780,32.73,20241209,3.72,Y,434480,100,12 억,,190262,N,N,32996,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 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -115 5 -3.06 577395197 160451 79.10 3700 3720 3530 4880 2630 3755 3598.56 1.99 0 10073 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 448 22.47 1.23 12 1.30 162.00 2961.00 8300 20240403 -56.14 2780 20241209 30.94 6140 -40.72 20250206 3285 10.81 20250102 7440 -51.08 20240416 2780 30.94 20241209 3.77 Y 434480 100 12 억 245589 N N 6953 N 00 N
3 20250407 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 -110 5 -2.93 527849442 146852 72.40 3700 3720 3530 4880 2630 3755 3594.43 1.99 0 10760 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 449 22.50 1.23 12 1.19 162.00 2961.00 8300 20240403 -56.08 2780 20241209 31.12 6140 -40.64 20250206 3285 10.96 20250102 7440 -51.01 20240416 2780 31.12 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
4 20250407 141146 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -115 5 -3.06 389004952 108801 53.64 3700 3720 3530 4880 2630 3755 3575.38 1.99 0 10278 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 448 22.47 1.23 12 0.88 162.00 2961.00 8300 20240403 -56.14 2780 20241209 30.94 6140 -40.72 20250206 3285 10.81 20250102 7440 -51.08 20240416 2780 30.94 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
5 20250407 131145 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 -150 5 -3.99 328957407 92118 45.41 3700 3720 3530 4880 2630 3755 3571.04 1.99 0 10854 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 444 22.25 1.22 12 0.75 162.00 2961.00 8300 20240403 -56.57 2780 20241209 29.68 6140 -41.29 20250206 3285 9.74 20250102 7440 -51.55 20240416 2780 29.68 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
6 20250407 121141 57 100.00 KOSDAQ IT 서비스 N N N N N 3585 -170 5 -4.53 307283347 86067 42.43 3700 3720 3530 4880 2630 3755 3570.28 1.99 0 10132 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 441 22.13 1.21 12 0.70 162.00 2961.00 8300 20240403 -56.81 2780 20241209 28.96 6140 -41.61 20250206 3285 9.13 20250102 7440 -51.81 20240416 2780 28.96 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
7 20250407 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -165 5 -4.39 289461217 81109 39.99 3700 3720 3530 4880 2630 3755 3568.79 1.99 0 9299 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 442 22.16 1.21 12 0.66 162.00 2961.00 8300 20240403 -56.75 2780 20241209 29.14 6140 -41.53 20250206 3285 9.28 20250102 7440 -51.75 20240416 2780 29.14 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
8 20250407 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 -195 5 -5.19 240635942 67417 33.24 3700 3720 3535 4880 2630 3755 3569.37 1.99 0 4186 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 438 21.98 1.20 12 0.55 162.00 2961.00 8300 20240403 -57.11 2780 20241209 28.06 6140 -42.02 20250206 3285 8.37 20250102 7440 -52.15 20240416 2780 28.06 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
9 20250407 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -210 5 -5.59 107935685 30078 14.83 3700 3720 3535 4880 2630 3755 3588.53 1.99 0 -4821 3881 3817 3711 3647 3541 3850 3680 12 1125 100 2320 5 1 12310300 436 21.88 1.20 12 0.24 162.00 2961.00 8300 20240403 -57.29 2780 20241209 27.52 6140 -42.26 20250206 3285 7.91 20250102 7440 -52.35 20240416 2780 27.52 20241209 3.77 Y 434480 100 12 억 245589 N N 2841 N 00 N
10 20250404 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 3755 55 2 1.49 742508565 200355 6.83 3635 3775 3605 4810 2590 3700 3705.90 1.55 0 55633 4640 4170 3920 3450 3200 4405 3685 12 1110 100 2290 5 1 12310300 462 23.18 1.27 12 1.63 162.00 2961.00 8300 20240403 -54.76 2780 20241209 35.07 6140 -38.84 20250206 3285 14.31 20250102 7500 -49.93 20240404 2780 35.07 20241209 3.72 Y 434480 100 12 억 190262 N N 2841 N 00 N
11 20250404 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 3760 60 2 1.62 704127005 190138 6.48 3635 3775 3605 4810 2590 3700 3703.24 1.55 0 49538 4640 4170 3920 3450 3200 4405 3685 12 1110 100 2290 5 1 12310300 463 23.21 1.27 12 1.54 162.00 2961.00 8300 20240403 -54.70 2780 20241209 35.25 6140 -38.76 20250206 3285 14.46 20250102 7500 -49.87 20240404 2780 35.25 20241209 3.72 Y 434480 100 12 억 190262 N N 32996 N 00 N
12 20250404 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 -10 5 -0.27 655832485 177178 6.04 3635 3775 3605 4810 2590 3700 3701.55 1.55 0 41443 4640 4170 3920 3450 3200 4405 3685 12 1110 100 2290 5 1 12310300 454 22.78 1.25 12 1.44 162.00 2961.00 8300 20240403 -55.54 2780 20241209 32.73 6140 -39.90 20250206 3285 12.33 20250102 7500 -50.80 20240404 2780 32.73 20241209 3.72 Y 434480 100 12 억 190262 N N 32996 N 00 N