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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,-12,5,-2.27,53118018,102471,38.92,523,530,512,687,371,529,518.37,0.39,0,-11646,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,999,-6.63,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,409,26.41,20250227,1085,-52.35,20240828,405,27.65,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,518,-11,5,-2.08,49513430,95493,36.27,523,530,512,687,371,529,518.50,0.39,0,-8712,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1001,-6.64,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.61,383,20240408,35.25,598,-13.38,20250103,409,26.65,20250227,1085,-52.26,20240828,405,27.90,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,46338657,89326,33.93,523,530,513,687,371,529,518.76,0.39,0,-8688,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.05,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,520,-9,5,-1.70,35476561,68250,25.92,523,530,514,687,371,529,519.80,0.39,0,95,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1005,-6.67,1.97,12,0.04,-78.00,264.00,1028,20240828,-49.42,383,20240408,35.77,598,-13.04,20250103,409,27.14,20250227,1085,-52.07,20240828,405,28.40,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,32196328,61930,23.52,523,530,514,687,371,529,519.88,0.39,0,6415,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.03,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,515,-14,5,-2.65,31538427,60654,23.04,523,530,514,687,371,529,519.97,0.39,0,6473,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,995,-6.60,1.95,12,0.03,-78.00,264.00,1028,20240828,-49.90,383,20240408,34.46,598,-13.88,20250103,409,25.92,20250227,1085,-52.53,20240828,405,27.16,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,-7,5,-1.32,26535185,50962,19.36,523,530,514,687,371,529,520.69,0.39,0,7704,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1009,-6.69,1.98,12,0.03,-78.00,264.00,1028,20240828,-49.22,383,20240408,36.29,598,-12.71,20250103,409,27.63,20250227,1085,-51.89,20240828,405,28.89,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250403,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,524,-5,5,-0.95,12355337,23800,9.04,523,524,514,687,371,529,519.13,0.39,0,1510,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1012,-6.72,1.98,12,0.01,-78.00,264.00,1028,20240828,-49.03,383,20240408,36.81,598,-12.37,20250103,409,28.12,20250227,1085,-51.71,20240828,405,29.38,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N
20250402,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,529,0,3,0.00,135995960,263268,114.60,529,530,505,687,371,529,516.54,0.42,0,-65038,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,1022,-6.78,2.00,12,0.14,-78.00,264.00,1028,20240828,-48.54,383,20240408,38.12,598,-11.54,20250103,409,29.34,20250227,1085,-51.24,20240828,405,30.62,20240408,0.00,Y,040350,500,966 억,,812358,N,N,20636,N,00,N
20250402,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,109509267,213118,92.77,529,529,505,687,371,529,513.84,0.42,0,-34494,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.11,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.00,Y,040350,500,966 억,,812358,N,N,16286,N,00,N
20250402,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,512,-17,5,-3.21,98101957,190966,83.13,529,529,505,687,371,529,513.71,0.42,0,-22486,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,989,-6.56,1.94,12,0.10,-78.00,264.00,1028,20240828,-50.19,383,20240408,33.68,598,-14.38,20250103,409,25.18,20250227,1085,-52.81,20240828,405,26.42,20240408,0.00,Y,040350,500,966 억,,812358,N,N,16286,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 20250403 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 517 -12 5 -2.27 53118018 102471 38.92 523 530 512 687 371 529 518.37 0.39 0 -11646 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 999 -6.63 1.96 12 0.05 -78.00 264.00 1028 20240828 -49.71 383 20240408 34.99 598 -13.55 20250103 409 26.41 20250227 1085 -52.35 20240828 405 27.65 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
3 20250403 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 518 -11 5 -2.08 49513430 95493 36.27 523 530 512 687 371 529 518.50 0.39 0 -8712 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1001 -6.64 1.96 12 0.05 -78.00 264.00 1028 20240828 -49.61 383 20240408 35.25 598 -13.38 20250103 409 26.65 20250227 1085 -52.26 20240828 405 27.90 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
4 20250403 140427 57 100.00 KOSDAQ IT 서비스 N N N N N 519 -10 5 -1.89 46338657 89326 33.93 523 530 513 687 371 529 518.76 0.39 0 -8688 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1003 -6.65 1.97 12 0.05 -78.00 264.00 1028 20240828 -49.51 383 20240408 35.51 598 -13.21 20250103 409 26.89 20250227 1085 -52.17 20240828 405 28.15 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
5 20250403 130428 57 100.00 KOSDAQ IT 서비스 N N N N N 520 -9 5 -1.70 35476561 68250 25.92 523 530 514 687 371 529 519.80 0.39 0 95 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1005 -6.67 1.97 12 0.04 -78.00 264.00 1028 20240828 -49.42 383 20240408 35.77 598 -13.04 20250103 409 27.14 20250227 1085 -52.07 20240828 405 28.40 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
6 20250403 120427 57 100.00 KOSDAQ IT 서비스 N N N N N 519 -10 5 -1.89 32196328 61930 23.52 523 530 514 687 371 529 519.88 0.39 0 6415 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1003 -6.65 1.97 12 0.03 -78.00 264.00 1028 20240828 -49.51 383 20240408 35.51 598 -13.21 20250103 409 26.89 20250227 1085 -52.17 20240828 405 28.15 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
7 20250403 110428 57 100.00 KOSDAQ IT 서비스 N N N N N 515 -14 5 -2.65 31538427 60654 23.04 523 530 514 687 371 529 519.97 0.39 0 6473 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 995 -6.60 1.95 12 0.03 -78.00 264.00 1028 20240828 -49.90 383 20240408 34.46 598 -13.88 20250103 409 25.92 20250227 1085 -52.53 20240828 405 27.16 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
8 20250403 100427 57 100.00 KOSDAQ IT 서비스 N N N N N 522 -7 5 -1.32 26535185 50962 19.36 523 530 514 687 371 529 520.69 0.39 0 7704 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1009 -6.69 1.98 12 0.03 -78.00 264.00 1028 20240828 -49.22 383 20240408 36.29 598 -12.71 20250103 409 27.63 20250227 1085 -51.89 20240828 405 28.89 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
9 20250403 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 524 -5 5 -0.95 12355337 23800 9.04 523 524 514 687 371 529 519.13 0.39 0 1510 546 537 521 512 496 541 516 966 158 500 350 1 1 193205323 1012 -6.72 1.98 12 0.01 -78.00 264.00 1028 20240828 -49.03 383 20240408 36.81 598 -12.37 20250103 409 28.12 20250227 1085 -51.71 20240828 405 29.38 20240408 0.01 Y 040350 500 966 억 747591 N N 20636 N 00 N
10 20250402 160419 57 100.00 KOSDAQ IT 서비스 N N N N N 529 0 3 0.00 135995960 263268 114.60 529 530 505 687 371 529 516.54 0.42 0 -65038 576 552 533 509 490 543 500 966 158 500 350 1 1 193205323 1022 -6.78 2.00 12 0.14 -78.00 264.00 1028 20240828 -48.54 383 20240408 38.12 598 -11.54 20250103 409 29.34 20250227 1085 -51.24 20240828 405 30.62 20240408 0.00 Y 040350 500 966 억 812358 N N 20636 N 00 N
11 20250402 150419 57 100.00 KOSDAQ IT 서비스 N N N N N 519 -10 5 -1.89 109509267 213118 92.77 529 529 505 687 371 529 513.84 0.42 0 -34494 576 552 533 509 490 543 500 966 158 500 350 1 1 193205323 1003 -6.65 1.97 12 0.11 -78.00 264.00 1028 20240828 -49.51 383 20240408 35.51 598 -13.21 20250103 409 26.89 20250227 1085 -52.17 20240828 405 28.15 20240408 0.00 Y 040350 500 966 억 812358 N N 16286 N 00 N
12 20250402 140420 57 100.00 KOSDAQ IT 서비스 N N N N N 512 -17 5 -3.21 98101957 190966 83.13 529 529 505 687 371 529 513.71 0.42 0 -22486 576 552 533 509 490 543 500 966 158 500 350 1 1 193205323 989 -6.56 1.94 12 0.10 -78.00 264.00 1028 20240828 -50.19 383 20240408 33.68 598 -14.38 20250103 409 25.18 20250227 1085 -52.81 20240828 405 26.42 20240408 0.00 Y 040350 500 966 억 812358 N N 16286 N 00 N