ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032850/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
20250411,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,100,2,2.15,299987318,64377,111.02,4555,4760,4540,6050,3260,4655,4659.73,2.14,0,15693,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,790,10.18,1.06,12,0.39,467.00,4480.00,6770,20240411,-29.76,4405,20241209,7.95,5400,-11.94,20250226,4410,7.82,20250403,6770,-29.76,20240411,4405,7.95,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2749,N,00,N
20250411,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,90,2,1.93,269988553,58058,100.13,4555,4760,4540,6050,3260,4655,4650.32,2.14,0,17363,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,789,10.16,1.06,12,0.35,467.00,4480.00,6770,20240411,-29.91,4405,20241209,7.72,5400,-12.13,20250226,4410,7.60,20250403,6770,-29.91,20240411,4405,7.72,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,45,2,0.97,225569194,48667,83.93,4555,4715,4540,6050,3260,4655,4634.95,2.14,0,17403,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,781,10.06,1.05,12,0.29,467.00,4480.00,6770,20240411,-30.58,4405,20241209,6.70,5400,-12.96,20250226,4410,6.58,20250403,6770,-30.58,20240411,4405,6.70,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,20,2,0.43,202118194,43675,75.32,4555,4705,4540,6050,3260,4655,4627.78,2.14,0,18539,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,777,10.01,1.04,12,0.26,467.00,4480.00,6770,20240411,-30.95,4405,20241209,6.13,5400,-13.43,20250226,4410,6.01,20250403,6770,-30.95,20240411,4405,6.13,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,120404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,20,2,0.43,177859980,38498,66.39,4555,4700,4540,6050,3260,4655,4619.98,2.14,0,14772,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,777,10.01,1.04,12,0.23,467.00,4480.00,6770,20240411,-30.95,4405,20241209,6.13,5400,-13.43,20250226,4410,6.01,20250403,6770,-30.95,20240411,4405,6.13,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,110402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,25,2,0.54,162373660,35182,60.67,4555,4700,4540,6050,3260,4655,4615.25,2.14,0,13150,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,778,10.02,1.04,12,0.21,467.00,4480.00,6770,20240411,-30.87,4405,20241209,6.24,5400,-13.33,20250226,4410,6.12,20250403,6770,-30.87,20240411,4405,6.24,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,100403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,10,2,0.21,143412865,31115,53.66,4555,4700,4540,6050,3260,4655,4609.12,2.14,0,12343,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,775,9.99,1.04,12,0.19,467.00,4480.00,6770,20240411,-31.09,4405,20241209,5.90,5400,-13.61,20250226,4410,5.78,20250403,6770,-31.09,20240411,4405,5.90,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,090405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-55,5,-1.18,55448750,12148,20.95,4555,4605,4540,6050,3260,4655,4564.43,2.14,0,5581,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,765,9.85,1.03,12,0.07,467.00,4480.00,6770,20240411,-32.05,4405,20241209,4.43,5400,-14.81,20250226,4410,4.31,20250403,6770,-32.05,20240411,4405,4.43,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250410,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,195,2,4.37,262343587,56658,89.53,4560,4670,4560,5790,3125,4460,4630.22,1.97,0,28796,4656,4557,4506,4407,4356,4532,4382,83,1330,500,3300,5,1,16623293,774,9.97,1.04,12,0.34,467.00,4480.00,6770,20240411,-31.24,4405,20241209,5.68,5400,-13.80,20250226,4410,5.56,20250403,6770,-31.24,20240411,4405,5.68,20241209,3.61,Y,032850,500,83 억,,328175,N,N,2685,N,00,N
20250410,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,170,2,3.81,248888107,53754,84.94,4560,4670,4560,5790,3125,4460,4630.14,1.97,0,27516,4656,4557,4506,4407,4356,4532,4382,83,1330,500,3300,5,1,16623293,770,9.91,1.03,12,0.32,467.00,4480.00,6770,20240411,-31.61,4405,20241209,5.11,5400,-14.26,20250226,4410,4.99,20250403,6770,-31.61,20240411,4405,5.11,20241209,3.61,Y,032850,500,83 억,,328175,N,N,6124,N,00,N
20250410,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,200,2,4.48,198393737,42904,67.80,4560,4670,4560,5790,3125,4460,4624.14,1.97,0,18289,4656,4557,4506,4407,4356,4532,4382,83,1330,500,3300,5,1,16623293,775,9.98,1.04,12,0.26,467.00,4480.00,6770,20240411,-31.17,4405,20241209,5.79,5400,-13.70,20250226,4410,5.67,20250403,6770,-31.17,20240411,4405,5.79,20241209,3.61,Y,032850,500,83 억,,328175,N,N,6124,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 20250411 160400 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 100 2 2.15 299987318 64377 111.02 4555 4760 4540 6050 3260 4655 4659.73 2.14 0 15693 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 790 10.18 1.06 12 0.39 467.00 4480.00 6770 20240411 -29.76 4405 20241209 7.95 5400 -11.94 20250226 4410 7.82 20250403 6770 -29.76 20240411 4405 7.95 20241209 3.55 Y 032850 500 83 억 356332 N N 2749 N 00 N
3 20250411 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 90 2 1.93 269988553 58058 100.13 4555 4760 4540 6050 3260 4655 4650.32 2.14 0 17363 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 789 10.16 1.06 12 0.35 467.00 4480.00 6770 20240411 -29.91 4405 20241209 7.72 5400 -12.13 20250226 4410 7.60 20250403 6770 -29.91 20240411 4405 7.72 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
4 20250411 140403 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 45 2 0.97 225569194 48667 83.93 4555 4715 4540 6050 3260 4655 4634.95 2.14 0 17403 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 781 10.06 1.05 12 0.29 467.00 4480.00 6770 20240411 -30.58 4405 20241209 6.70 5400 -12.96 20250226 4410 6.58 20250403 6770 -30.58 20240411 4405 6.70 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
5 20250411 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 20 2 0.43 202118194 43675 75.32 4555 4705 4540 6050 3260 4655 4627.78 2.14 0 18539 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 777 10.01 1.04 12 0.26 467.00 4480.00 6770 20240411 -30.95 4405 20241209 6.13 5400 -13.43 20250226 4410 6.01 20250403 6770 -30.95 20240411 4405 6.13 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
6 20250411 120404 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 20 2 0.43 177859980 38498 66.39 4555 4700 4540 6050 3260 4655 4619.98 2.14 0 14772 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 777 10.01 1.04 12 0.23 467.00 4480.00 6770 20240411 -30.95 4405 20241209 6.13 5400 -13.43 20250226 4410 6.01 20250403 6770 -30.95 20240411 4405 6.13 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
7 20250411 110402 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 25 2 0.54 162373660 35182 60.67 4555 4700 4540 6050 3260 4655 4615.25 2.14 0 13150 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 778 10.02 1.04 12 0.21 467.00 4480.00 6770 20240411 -30.87 4405 20241209 6.24 5400 -13.33 20250226 4410 6.12 20250403 6770 -30.87 20240411 4405 6.24 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
8 20250411 100403 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 10 2 0.21 143412865 31115 53.66 4555 4700 4540 6050 3260 4655 4609.12 2.14 0 12343 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 775 9.99 1.04 12 0.19 467.00 4480.00 6770 20240411 -31.09 4405 20241209 5.90 5400 -13.61 20250226 4410 5.78 20250403 6770 -31.09 20240411 4405 5.90 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
9 20250411 090405 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -55 5 -1.18 55448750 12148 20.95 4555 4605 4540 6050 3260 4655 4564.43 2.14 0 5581 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 765 9.85 1.03 12 0.07 467.00 4480.00 6770 20240411 -32.05 4405 20241209 4.43 5400 -14.81 20250226 4410 4.31 20250403 6770 -32.05 20240411 4405 4.43 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
10 20250410 160401 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 195 2 4.37 262343587 56658 89.53 4560 4670 4560 5790 3125 4460 4630.22 1.97 0 28796 4656 4557 4506 4407 4356 4532 4382 83 1330 500 3300 5 1 16623293 774 9.97 1.04 12 0.34 467.00 4480.00 6770 20240411 -31.24 4405 20241209 5.68 5400 -13.80 20250226 4410 5.56 20250403 6770 -31.24 20240411 4405 5.68 20241209 3.61 Y 032850 500 83 억 328175 N N 2685 N 00 N
11 20250410 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 170 2 3.81 248888107 53754 84.94 4560 4670 4560 5790 3125 4460 4630.14 1.97 0 27516 4656 4557 4506 4407 4356 4532 4382 83 1330 500 3300 5 1 16623293 770 9.91 1.03 12 0.32 467.00 4480.00 6770 20240411 -31.61 4405 20241209 5.11 5400 -14.26 20250226 4410 4.99 20250403 6770 -31.61 20240411 4405 5.11 20241209 3.61 Y 032850 500 83 억 328175 N N 6124 N 00 N
12 20250410 140402 57 100.00 KOSDAQ IT 서비스 N N N N N 4660 200 2 4.48 198393737 42904 67.80 4560 4670 4560 5790 3125 4460 4624.14 1.97 0 18289 4656 4557 4506 4407 4356 4532 4382 83 1330 500 3300 5 1 16623293 775 9.98 1.04 12 0.26 467.00 4480.00 6770 20240411 -31.17 4405 20241209 5.79 5400 -13.70 20250226 4410 5.67 20250403 6770 -31.17 20240411 4405 5.79 20241209 3.61 Y 032850 500 83 억 328175 N N 6124 N 00 N