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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,513,17,2,3.43,191952148,381161,233.63,497,515,469,644,348,496,503.60,0.46,0,114725,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,991,-6.58,1.94,12,0.20,-78.00,264.00,1028,20240828,-50.10,383,20240408,33.94,598,-14.21,20250103,409,25.43,20250227,1085,-52.72,20240828,409,25.43,20250227,0.00,Y,040350,500,966 억,,896326,N,N,2474,N,00,N
20250414,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,510,14,2,2.82,181176152,360083,220.71,497,515,469,644,348,496,503.15,0.46,0,113212,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,985,-6.54,1.93,12,0.19,-78.00,264.00,1028,20240828,-50.39,383,20240408,33.16,598,-14.72,20250103,409,24.69,20250227,1085,-53.00,20240828,409,24.69,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,15,2,3.02,170292766,338783,207.65,497,515,469,644,348,496,502.66,0.46,0,112292,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,987,-6.55,1.94,12,0.18,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,130441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,9,2,1.81,149794106,298418,182.91,497,515,469,644,348,496,501.96,0.46,0,96416,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,976,-6.47,1.91,12,0.15,-78.00,264.00,1028,20240828,-50.88,383,20240408,31.85,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,120442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,12,2,2.42,147726878,294308,180.39,497,515,469,644,348,496,501.95,0.46,0,95737,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,981,-6.51,1.92,12,0.15,-78.00,264.00,1028,20240828,-50.58,383,20240408,32.64,598,-15.05,20250103,409,24.21,20250227,1085,-53.18,20240828,409,24.21,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,110439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,509,13,2,2.62,115969327,231131,141.67,497,515,469,644,348,496,501.75,0.46,0,78445,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,983,-6.53,1.93,12,0.12,-78.00,264.00,1028,20240828,-50.49,383,20240408,32.90,598,-14.88,20250103,409,24.45,20250227,1085,-53.09,20240828,409,24.45,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,100441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,15,2,3.02,99063297,197712,121.19,497,515,469,644,348,496,501.05,0.46,0,63681,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,987,-6.55,1.94,12,0.10,-78.00,264.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250414,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,-3,5,-0.60,4195318,8760,5.37,497,497,469,644,348,496,478.92,0.46,0,201,508,501,495,488,482,499,486,966,148,500,330,1,1,193205323,953,-6.32,1.87,12,0.00,-78.00,264.00,1028,20240828,-52.04,383,20240408,28.72,598,-17.56,20250103,409,20.54,20250227,1085,-54.56,20240828,409,20.54,20250227,0.00,Y,040350,500,966 억,,896326,N,N,1057,N,00,N
20250411,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,-2,5,-0.40,80496977,162442,64.58,497,502,489,647,349,498,495.54,0.44,0,39795,539,518,492,471,445,505,458,966,149,500,330,1,1,193205323,958,-6.36,1.88,12,0.08,-78.00,264.00,1028,20240828,-51.75,383,20240408,29.50,598,-17.06,20250103,409,21.27,20250227,1085,-54.29,20240828,409,21.27,20250227,0.00,Y,040350,500,966 억,,856531,N,N,1057,N,00,N
20250411,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,1,2,0.20,75996620,153384,60.98,497,502,489,647,349,498,495.46,0.44,0,42362,539,518,492,471,445,505,458,966,149,500,330,1,1,193205323,964,-6.40,1.89,12,0.08,-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,,856531,N,N,1076,N,00,N
20250411,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,0,3,0.00,75255232,151896,60.38,497,502,489,647,349,498,495.44,0.44,0,42576,539,518,492,471,445,505,458,966,149,500,330,1,1,193205323,962,-6.38,1.89,12,0.08,-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,,856531,N,N,1076,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 20250414 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 513 17 2 3.43 191952148 381161 233.63 497 515 469 644 348 496 503.60 0.46 0 114725 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 991 -6.58 1.94 12 0.20 -78.00 264.00 1028 20240828 -50.10 383 20240408 33.94 598 -14.21 20250103 409 25.43 20250227 1085 -52.72 20240828 409 25.43 20250227 0.00 Y 040350 500 966 억 896326 N N 2474 N 00 N
3 20250414 150441 57 100.00 KOSDAQ IT 서비스 N N N N N 510 14 2 2.82 181176152 360083 220.71 497 515 469 644 348 496 503.15 0.46 0 113212 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 985 -6.54 1.93 12 0.19 -78.00 264.00 1028 20240828 -50.39 383 20240408 33.16 598 -14.72 20250103 409 24.69 20250227 1085 -53.00 20240828 409 24.69 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
4 20250414 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 511 15 2 3.02 170292766 338783 207.65 497 515 469 644 348 496 502.66 0.46 0 112292 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 987 -6.55 1.94 12 0.18 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 409 24.94 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
5 20250414 130441 57 100.00 KOSDAQ IT 서비스 N N N N N 505 9 2 1.81 149794106 298418 182.91 497 515 469 644 348 496 501.96 0.46 0 96416 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 976 -6.47 1.91 12 0.15 -78.00 264.00 1028 20240828 -50.88 383 20240408 31.85 598 -15.55 20250103 409 23.47 20250227 1085 -53.46 20240828 409 23.47 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
6 20250414 120442 57 100.00 KOSDAQ IT 서비스 N N N N N 508 12 2 2.42 147726878 294308 180.39 497 515 469 644 348 496 501.95 0.46 0 95737 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 981 -6.51 1.92 12 0.15 -78.00 264.00 1028 20240828 -50.58 383 20240408 32.64 598 -15.05 20250103 409 24.21 20250227 1085 -53.18 20240828 409 24.21 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
7 20250414 110439 57 100.00 KOSDAQ IT 서비스 N N N N N 509 13 2 2.62 115969327 231131 141.67 497 515 469 644 348 496 501.75 0.46 0 78445 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 983 -6.53 1.93 12 0.12 -78.00 264.00 1028 20240828 -50.49 383 20240408 32.90 598 -14.88 20250103 409 24.45 20250227 1085 -53.09 20240828 409 24.45 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
8 20250414 100441 57 100.00 KOSDAQ IT 서비스 N N N N N 511 15 2 3.02 99063297 197712 121.19 497 515 469 644 348 496 501.05 0.46 0 63681 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 987 -6.55 1.94 12 0.10 -78.00 264.00 1028 20240828 -50.29 383 20240408 33.42 598 -14.55 20250103 409 24.94 20250227 1085 -52.90 20240828 409 24.94 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
9 20250414 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 493 -3 5 -0.60 4195318 8760 5.37 497 497 469 644 348 496 478.92 0.46 0 201 508 501 495 488 482 499 486 966 148 500 330 1 1 193205323 953 -6.32 1.87 12 0.00 -78.00 264.00 1028 20240828 -52.04 383 20240408 28.72 598 -17.56 20250103 409 20.54 20250227 1085 -54.56 20240828 409 20.54 20250227 0.00 Y 040350 500 966 억 896326 N N 1057 N 00 N
10 20250411 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 496 -2 5 -0.40 80496977 162442 64.58 497 502 489 647 349 498 495.54 0.44 0 39795 539 518 492 471 445 505 458 966 149 500 330 1 1 193205323 958 -6.36 1.88 12 0.08 -78.00 264.00 1028 20240828 -51.75 383 20240408 29.50 598 -17.06 20250103 409 21.27 20250227 1085 -54.29 20240828 409 21.27 20250227 0.00 Y 040350 500 966 억 856531 N N 1057 N 00 N
11 20250411 150440 57 100.00 KOSDAQ IT 서비스 N N N N N 499 1 2 0.20 75996620 153384 60.98 497 502 489 647 349 498 495.46 0.44 0 42362 539 518 492 471 445 505 458 966 149 500 330 1 1 193205323 964 -6.40 1.89 12 0.08 -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 856531 N N 1076 N 00 N
12 20250411 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 498 0 3 0.00 75255232 151896 60.38 497 502 489 647 349 498 495.44 0.44 0 42576 539 518 492 471 445 505 458 966 149 500 330 1 1 193205323 962 -6.38 1.89 12 0.08 -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 856531 N N 1076 N 00 N