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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20250417,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,492,-3,5,-0.61,126150158,254837,85.55,502,503,490,643,347,495,495.02,0.53,0,45017,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,951,-6.31,1.86,12,0.13,-78.00,264.00,1028,20240828,-52.14,383,20240408,28.46,598,-17.73,20250103,409,20.29,20250227,1085,-54.65,20240828,409,20.29,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1830,N,00,N
20250417,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,495,0,3,0.00,116449103,235129,78.93,502,503,490,643,347,495,495.26,0.53,0,43274,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,956,-6.35,1.88,12,0.12,-78.00,264.00,1028,20240828,-51.85,383,20240408,29.24,598,-17.22,20250103,409,21.03,20250227,1085,-54.38,20240828,409,21.03,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,-1,5,-0.20,91342687,184156,61.82,502,503,492,643,347,495,496.01,0.53,0,35775,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,954,-6.33,1.87,12,0.10,-78.00,264.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,409,20.78,20250227,1085,-54.47,20240828,409,20.78,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,5,2,1.01,71506787,144008,48.34,502,503,495,643,347,495,496.55,0.53,0,34501,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,966,-6.41,1.89,12,0.07,-78.00,264.00,1028,20240828,-51.36,383,20240408,30.55,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,3,2,0.61,68406288,137810,46.26,502,503,495,643,347,495,496.38,0.53,0,36593,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,962,-6.38,1.89,12,0.07,-78.00,264.00,1028,20240828,-51.56,383,20240408,30.03,598,-16.72,20250103,409,21.76,20250227,1085,-54.10,20240828,409,21.76,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,4,2,0.81,46558179,93923,31.53,502,502,495,643,347,495,495.71,0.53,0,11890,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,964,-6.40,1.89,12,0.05,-78.00,264.00,1028,20240828,-51.46,383,20240408,30.29,598,-16.56,20250103,409,22.00,20250227,1085,-54.01,20240828,409,22.00,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,5,2,1.01,776473,1565,0.53,502,502,495,643,347,495,496.15,0.53,0,-13,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,966,-6.41,1.89,12,0.00,-78.00,264.00,1028,20240828,-51.36,383,20240408,30.55,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250417,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,6,2,1.21,5521,11,0.00,502,502,501,643,347,495,501.91,0.53,0,0,526,510,500,484,474,505,479,966,148,500,330,1,1,193205323,968,-6.42,1.90,12,0.00,-78.00,264.00,1028,20240828,-51.26,383,20240408,30.81,598,-16.22,20250103,409,22.49,20250227,1085,-53.82,20240828,409,22.49,20250227,0.00,Y,040350,500,966 억,,1033443,N,N,1252,N,00,N
20250416,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,495,-17,5,-3.32,148735183,297875,127.94,504,516,490,665,359,512,499.32,0.54,0,-7315,526,518,508,500,490,514,496,966,153,500,340,1,1,193205323,956,-6.35,1.88,12,0.15,-78.00,264.00,1028,20240828,-51.85,383,20240408,29.24,598,-17.22,20250103,409,21.03,20250227,1085,-54.38,20240828,409,21.03,20250227,0.00,Y,040350,500,966 억,,1038339,N,N,1252,N,00,N
20250416,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,-12,5,-2.34,109367348,217995,93.63,504,516,491,665,359,512,501.70,0.54,0,-6223,526,518,508,500,490,514,496,966,153,500,340,1,1,193205323,966,-6.41,1.89,12,0.11,-78.00,264.00,1028,20240828,-51.36,383,20240408,30.55,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1038339,N,N,2121,N,00,N
20250416,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,-8,5,-1.56,88717317,176523,75.82,504,516,491,665,359,512,502.58,0.54,0,1180,526,518,508,500,490,514,496,966,153,500,340,1,1,193205323,974,-6.46,1.91,12,0.09,-78.00,264.00,1028,20240828,-50.97,383,20240408,31.59,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,409,23.23,20250227,0.00,Y,040350,500,966 억,,1038339,N,N,2121,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 20250417 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 492 -3 5 -0.61 126150158 254837 85.55 502 503 490 643 347 495 495.02 0.53 0 45017 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 951 -6.31 1.86 12 0.13 -78.00 264.00 1028 20240828 -52.14 383 20240408 28.46 598 -17.73 20250103 409 20.29 20250227 1085 -54.65 20240828 409 20.29 20250227 0.00 Y 040350 500 966 억 1033443 N N 1830 N 00 N
3 20250417 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 495 0 3 0.00 116449103 235129 78.93 502 503 490 643 347 495 495.26 0.53 0 43274 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 956 -6.35 1.88 12 0.12 -78.00 264.00 1028 20240828 -51.85 383 20240408 29.24 598 -17.22 20250103 409 21.03 20250227 1085 -54.38 20240828 409 21.03 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
4 20250417 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 494 -1 5 -0.20 91342687 184156 61.82 502 503 492 643 347 495 496.01 0.53 0 35775 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 954 -6.33 1.87 12 0.10 -78.00 264.00 1028 20240828 -51.95 383 20240408 28.98 598 -17.39 20250103 409 20.78 20250227 1085 -54.47 20240828 409 20.78 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
5 20250417 130447 57 100.00 KOSDAQ IT 서비스 N N N N N 500 5 2 1.01 71506787 144008 48.34 502 503 495 643 347 495 496.55 0.53 0 34501 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 966 -6.41 1.89 12 0.07 -78.00 264.00 1028 20240828 -51.36 383 20240408 30.55 598 -16.39 20250103 409 22.25 20250227 1085 -53.92 20240828 409 22.25 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
6 20250417 120445 57 100.00 KOSDAQ IT 서비스 N N N N N 498 3 2 0.61 68406288 137810 46.26 502 503 495 643 347 495 496.38 0.53 0 36593 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 962 -6.38 1.89 12 0.07 -78.00 264.00 1028 20240828 -51.56 383 20240408 30.03 598 -16.72 20250103 409 21.76 20250227 1085 -54.10 20240828 409 21.76 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
7 20250417 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 499 4 2 0.81 46558179 93923 31.53 502 502 495 643 347 495 495.71 0.53 0 11890 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 964 -6.40 1.89 12 0.05 -78.00 264.00 1028 20240828 -51.46 383 20240408 30.29 598 -16.56 20250103 409 22.00 20250227 1085 -54.01 20240828 409 22.00 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
8 20250417 100445 57 100.00 KOSDAQ IT 서비스 N N N N N 500 5 2 1.01 776473 1565 0.53 502 502 495 643 347 495 496.15 0.53 0 -13 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 966 -6.41 1.89 12 0.00 -78.00 264.00 1028 20240828 -51.36 383 20240408 30.55 598 -16.39 20250103 409 22.25 20250227 1085 -53.92 20240828 409 22.25 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
9 20250417 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 501 6 2 1.21 5521 11 0.00 502 502 501 643 347 495 501.91 0.53 0 0 526 510 500 484 474 505 479 966 148 500 330 1 1 193205323 968 -6.42 1.90 12 0.00 -78.00 264.00 1028 20240828 -51.26 383 20240408 30.81 598 -16.22 20250103 409 22.49 20250227 1085 -53.82 20240828 409 22.49 20250227 0.00 Y 040350 500 966 억 1033443 N N 1252 N 00 N
10 20250416 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 495 -17 5 -3.32 148735183 297875 127.94 504 516 490 665 359 512 499.32 0.54 0 -7315 526 518 508 500 490 514 496 966 153 500 340 1 1 193205323 956 -6.35 1.88 12 0.15 -78.00 264.00 1028 20240828 -51.85 383 20240408 29.24 598 -17.22 20250103 409 21.03 20250227 1085 -54.38 20240828 409 21.03 20250227 0.00 Y 040350 500 966 억 1038339 N N 1252 N 00 N
11 20250416 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 500 -12 5 -2.34 109367348 217995 93.63 504 516 491 665 359 512 501.70 0.54 0 -6223 526 518 508 500 490 514 496 966 153 500 340 1 1 193205323 966 -6.41 1.89 12 0.11 -78.00 264.00 1028 20240828 -51.36 383 20240408 30.55 598 -16.39 20250103 409 22.25 20250227 1085 -53.92 20240828 409 22.25 20250227 0.00 Y 040350 500 966 억 1038339 N N 2121 N 00 N
12 20250416 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 504 -8 5 -1.56 88717317 176523 75.82 504 516 491 665 359 512 502.58 0.54 0 1180 526 518 508 500 490 514 496 966 153 500 340 1 1 193205323 974 -6.46 1.91 12 0.09 -78.00 264.00 1028 20240828 -50.97 383 20240408 31.59 598 -15.72 20250103 409 23.23 20250227 1085 -53.55 20240828 409 23.23 20250227 0.00 Y 040350 500 966 억 1038339 N N 2121 N 00 N