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
348030/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
20250414,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-55,5,-1.15,2532375,533,7.73,4765,4810,4720,6240,3360,4800,4751.22,0.46,0,-75,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,456,-3.82,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-45.14,3800,20250401,24.87,5300,-10.47,20250107,3800,24.87,20250401,8650,-45.14,20240509,3800,24.87,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,-65,5,-1.35,1749580,368,5.34,4765,4810,4720,6240,3360,4800,4754.29,0.46,0,19,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,455,-3.82,0.78,12,0.00,-1241.00,6075.00,8650,20240509,-45.26,3800,20250401,24.61,5300,-10.66,20250107,3800,24.61,20250401,8650,-45.26,20240509,3800,24.61,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-10,5,-0.21,1117975,235,3.41,4765,4810,4720,6240,3360,4800,4757.34,0.46,0,26,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,460,-3.86,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.62,3800,20250401,26.05,5300,-9.62,20250107,3800,26.05,20250401,8650,-44.62,20240509,3800,26.05,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-15,5,-0.31,1094040,230,3.34,4765,4810,4720,6240,3360,4800,4756.70,0.46,0,26,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,460,-3.86,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.68,3800,20250401,25.92,5300,-9.72,20250107,3800,25.92,20250401,8650,-44.68,20240509,3800,25.92,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,-60,5,-1.25,970655,204,2.96,4765,4810,4720,6240,3360,4800,4758.11,0.46,0,38,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,455,-3.82,0.78,12,0.00,-1241.00,6075.00,8650,20240509,-45.20,3800,20250401,24.74,5300,-10.57,20250107,3800,24.74,20250401,8650,-45.20,20240509,3800,24.74,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-10,5,-0.21,899455,189,2.74,4765,4810,4720,6240,3360,4800,4759.02,0.46,0,52,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,460,-3.86,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.62,3800,20250401,26.05,5300,-9.62,20250107,3800,26.05,20250401,8650,-44.62,20240509,3800,26.05,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,10,2,0.21,747570,157,2.28,4765,4810,4740,6240,3360,4800,4761.59,0.46,0,73,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,462,-3.88,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.39,3800,20250401,26.58,5300,-9.25,20250107,3800,26.58,20250401,8650,-44.39,20240509,3800,26.58,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250414,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-35,5,-0.73,481265,101,1.46,4765,4765,4765,6240,3360,4800,4765.00,0.46,0,79,4933,4866,4733,4666,4533,4900,4700,10,1440,100,3260,5,1,9603800,458,-3.84,0.78,12,0.00,-1241.00,6075.00,8650,20240509,-44.91,3800,20250401,25.39,5300,-10.09,20250107,3800,25.39,20250401,8650,-44.91,20240509,3800,25.39,20250401,0.65,Y,348030,100,9 억,,43930,N,N,148,N,00,N
20250411,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,130,2,2.78,32588572,6896,28.85,4790,4800,4600,6070,3270,4670,4725.71,0.46,0,-477,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,461,-3.87,0.79,12,0.07,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.65,Y,348030,100,9 억,,44409,N,N,148,N,00,N
20250411,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,10,2,0.21,13477232,2890,12.09,4790,4790,4600,6070,3270,4670,4663.40,0.46,0,-333,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,449,-3.77,0.77,12,0.03,-1241.00,6075.00,8650,20240509,-45.90,3800,20250401,23.16,5300,-11.70,20250107,3800,23.16,20250401,8650,-45.90,20240509,3800,23.16,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,20,2,0.43,8102007,1733,7.25,4790,4790,4600,6070,3270,4670,4675.13,0.46,0,-310,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,450,-3.78,0.77,12,0.02,-1241.00,6075.00,8650,20240509,-45.78,3800,20250401,23.42,5300,-11.51,20250107,3800,23.42,20250401,8650,-45.78,20240509,3800,23.42,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,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 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 -55 5 -1.15 2532375 533 7.73 4765 4810 4720 6240 3360 4800 4751.22 0.46 0 -75 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 456 -3.82 0.78 12 0.01 -1241.00 6075.00 8650 20240509 -45.14 3800 20250401 24.87 5300 -10.47 20250107 3800 24.87 20250401 8650 -45.14 20240509 3800 24.87 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
3 20250414 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 4735 -65 5 -1.35 1749580 368 5.34 4765 4810 4720 6240 3360 4800 4754.29 0.46 0 19 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 455 -3.82 0.78 12 0.00 -1241.00 6075.00 8650 20240509 -45.26 3800 20250401 24.61 5300 -10.66 20250107 3800 24.61 20250401 8650 -45.26 20240509 3800 24.61 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
4 20250414 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -10 5 -0.21 1117975 235 3.41 4765 4810 4720 6240 3360 4800 4757.34 0.46 0 26 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 460 -3.86 0.79 12 0.00 -1241.00 6075.00 8650 20240509 -44.62 3800 20250401 26.05 5300 -9.62 20250107 3800 26.05 20250401 8650 -44.62 20240509 3800 26.05 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
5 20250414 131126 57 100.00 KOSDAQ IT 서비스 N N N N N 4785 -15 5 -0.31 1094040 230 3.34 4765 4810 4720 6240 3360 4800 4756.70 0.46 0 26 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 460 -3.86 0.79 12 0.00 -1241.00 6075.00 8650 20240509 -44.68 3800 20250401 25.92 5300 -9.72 20250107 3800 25.92 20250401 8650 -44.68 20240509 3800 25.92 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
6 20250414 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 4740 -60 5 -1.25 970655 204 2.96 4765 4810 4720 6240 3360 4800 4758.11 0.46 0 38 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 455 -3.82 0.78 12 0.00 -1241.00 6075.00 8650 20240509 -45.20 3800 20250401 24.74 5300 -10.57 20250107 3800 24.74 20250401 8650 -45.20 20240509 3800 24.74 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
7 20250414 111123 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -10 5 -0.21 899455 189 2.74 4765 4810 4720 6240 3360 4800 4759.02 0.46 0 52 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 460 -3.86 0.79 12 0.00 -1241.00 6075.00 8650 20240509 -44.62 3800 20250401 26.05 5300 -9.62 20250107 3800 26.05 20250401 8650 -44.62 20240509 3800 26.05 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
8 20250414 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 10 2 0.21 747570 157 2.28 4765 4810 4740 6240 3360 4800 4761.59 0.46 0 73 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 462 -3.88 0.79 12 0.00 -1241.00 6075.00 8650 20240509 -44.39 3800 20250401 26.58 5300 -9.25 20250107 3800 26.58 20250401 8650 -44.39 20240509 3800 26.58 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
9 20250414 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 -35 5 -0.73 481265 101 1.46 4765 4765 4765 6240 3360 4800 4765.00 0.46 0 79 4933 4866 4733 4666 4533 4900 4700 10 1440 100 3260 5 1 9603800 458 -3.84 0.78 12 0.00 -1241.00 6075.00 8650 20240509 -44.91 3800 20250401 25.39 5300 -10.09 20250107 3800 25.39 20250401 8650 -44.91 20240509 3800 25.39 20250401 0.65 Y 348030 100 9 억 43930 N N 148 N 00 N
10 20250411 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 130 2 2.78 32588572 6896 28.85 4790 4800 4600 6070 3270 4670 4725.71 0.46 0 -477 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 461 -3.87 0.79 12 0.07 -1241.00 6075.00 8650 20240509 -44.51 3800 20250401 26.32 5300 -9.43 20250107 3800 26.32 20250401 8650 -44.51 20240509 3800 26.32 20250401 0.65 Y 348030 100 9 억 44409 N N 148 N 00 N
11 20250411 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 10 2 0.21 13477232 2890 12.09 4790 4790 4600 6070 3270 4670 4663.40 0.46 0 -333 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 449 -3.77 0.77 12 0.03 -1241.00 6075.00 8650 20240509 -45.90 3800 20250401 23.16 5300 -11.70 20250107 3800 23.16 20250401 8650 -45.90 20240509 3800 23.16 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
12 20250411 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 20 2 0.43 8102007 1733 7.25 4790 4790 4600 6070 3270 4670 4675.13 0.46 0 -310 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 450 -3.78 0.77 12 0.02 -1241.00 6075.00 8650 20240509 -45.78 3800 20250401 23.42 5300 -11.51 20250107 3800 23.42 20250401 8650 -45.78 20240509 3800 23.42 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N