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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099750/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
20250404,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17040,-10,5,-0.06,74354840,4377,96.24,17100,17230,16680,22150,11940,17050,16987.63,0.48,0,476,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1165,96.27,3.22,03,0.06,177.00,5284.00,20750,20250204,-17.88,12940,20240805,31.68,20750,-17.88,20250204,16000,6.50,20250331,20750,-17.88,20250204,12940,31.68,20240805,0.93,Y,099750,500,34 억,,33074,N,N,35,N,00,N
20250404,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16970,-80,5,-0.47,73673880,4337,95.36,17100,17230,16680,22150,11940,17050,16987.29,0.48,0,473,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1160,95.88,3.21,03,0.06,177.00,5284.00,20750,20250204,-18.22,12940,20240805,31.14,20750,-18.22,20250204,16000,6.06,20250331,20750,-18.22,20250204,12940,31.14,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16840,-210,5,-1.23,67583250,3976,87.42,17100,17230,16680,22150,11940,17050,16997.80,0.48,0,343,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1151,95.14,3.19,03,0.06,177.00,5284.00,20750,20250204,-18.84,12940,20240805,30.14,20750,-18.84,20250204,16000,5.25,20250331,20750,-18.84,20250204,12940,30.14,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17060,10,2,0.06,48993810,2877,63.26,17100,17230,16680,22150,11940,17050,17029.48,0.48,0,523,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1166,96.38,3.23,03,0.04,177.00,5284.00,20750,20250204,-17.78,12940,20240805,31.84,20750,-17.78,20250204,16000,6.62,20250331,20750,-17.78,20250204,12940,31.84,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,120702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17040,-10,5,-0.06,40773920,2394,52.64,17100,17230,16680,22150,11940,17050,17031.71,0.48,0,688,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1165,96.27,3.22,03,0.04,177.00,5284.00,20750,20250204,-17.88,12940,20240805,31.68,20750,-17.88,20250204,16000,6.50,20250331,20750,-17.88,20250204,12940,31.68,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17020,-30,5,-0.18,26080730,1534,33.73,17100,17230,16680,22150,11940,17050,17001.78,0.48,0,-71,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1163,96.16,3.22,03,0.02,177.00,5284.00,20750,20250204,-17.98,12940,20240805,31.53,20750,-17.98,20250204,16000,6.38,20250331,20750,-17.98,20250204,12940,31.53,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,100705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17020,-30,5,-0.18,18693870,1099,24.16,17100,17230,16680,22150,11940,17050,17009.89,0.48,0,-20,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1163,96.16,3.22,03,0.02,177.00,5284.00,20750,20250204,-17.98,12940,20240805,31.53,20750,-17.98,20250204,16000,6.38,20250331,20750,-17.98,20250204,12940,31.53,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250404,090708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,50,2,0.29,51250,3,0.07,17100,17100,17050,22150,11940,17050,17083.33,0.48,0,-1,17843,17446,16883,16486,15923,17645,16685,34,5100,500,12610,10,1,6834776,1169,96.61,3.24,03,0.00,177.00,5284.00,20750,20250204,-17.59,12940,20240805,32.15,20750,-17.59,20250204,16000,6.88,20250331,20750,-17.59,20250204,12940,32.15,20240805,0.93,Y,099750,500,34 억,,33074,N,N,54,N,00,N
20250403,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,0,3,0.00,76487050,4548,199.56,16320,17280,16320,22150,11940,17050,16817.73,0.50,0,-800,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1165,96.33,3.23,03,0.07,177.00,5284.00,20750,20250204,-17.83,12940,20240805,31.76,20750,-17.83,20250204,16000,6.56,20250331,20750,-17.83,20250204,12940,31.76,20240805,0.93,Y,099750,500,34 억,,33874,N,N,54,N,00,N
20250403,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16930,-120,5,-0.70,72852410,4335,190.21,16320,16990,16320,22150,11940,17050,16805.63,0.50,0,-818,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1157,95.65,3.20,03,0.06,177.00,5284.00,20750,20250204,-18.41,12940,20240805,30.83,20750,-18.41,20250204,16000,5.81,20250331,20750,-18.41,20250204,12940,30.83,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N
20250403,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,-200,5,-1.17,41095860,2462,108.03,16320,16990,16320,22150,11940,17050,16692.06,0.50,0,-76,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1152,95.20,3.19,03,0.04,177.00,5284.00,20750,20250204,-18.80,12940,20240805,30.22,20750,-18.80,20250204,16000,5.31,20250331,20750,-18.80,20250204,12940,30.22,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,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 20250404 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 17040 -10 5 -0.06 74354840 4377 96.24 17100 17230 16680 22150 11940 17050 16987.63 0.48 0 476 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1165 96.27 3.22 03 0.06 177.00 5284.00 20750 20250204 -17.88 12940 20240805 31.68 20750 -17.88 20250204 16000 6.50 20250331 20750 -17.88 20250204 12940 31.68 20240805 0.93 Y 099750 500 34 억 33074 N N 35 N 00 N
3 20250404 150707 57 100.00 KOSDAQ IT 서비스 N N N N N 16970 -80 5 -0.47 73673880 4337 95.36 17100 17230 16680 22150 11940 17050 16987.29 0.48 0 473 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1160 95.88 3.21 03 0.06 177.00 5284.00 20750 20250204 -18.22 12940 20240805 31.14 20750 -18.22 20250204 16000 6.06 20250331 20750 -18.22 20250204 12940 31.14 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
4 20250404 140709 57 100.00 KOSDAQ IT 서비스 N N N N N 16840 -210 5 -1.23 67583250 3976 87.42 17100 17230 16680 22150 11940 17050 16997.80 0.48 0 343 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1151 95.14 3.19 03 0.06 177.00 5284.00 20750 20250204 -18.84 12940 20240805 30.14 20750 -18.84 20250204 16000 5.25 20250331 20750 -18.84 20250204 12940 30.14 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
5 20250404 130708 57 100.00 KOSDAQ IT 서비스 N N N N N 17060 10 2 0.06 48993810 2877 63.26 17100 17230 16680 22150 11940 17050 17029.48 0.48 0 523 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1166 96.38 3.23 03 0.04 177.00 5284.00 20750 20250204 -17.78 12940 20240805 31.84 20750 -17.78 20250204 16000 6.62 20250331 20750 -17.78 20250204 12940 31.84 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
6 20250404 120702 57 100.00 KOSDAQ IT 서비스 N N N N N 17040 -10 5 -0.06 40773920 2394 52.64 17100 17230 16680 22150 11940 17050 17031.71 0.48 0 688 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1165 96.27 3.22 03 0.04 177.00 5284.00 20750 20250204 -17.88 12940 20240805 31.68 20750 -17.88 20250204 16000 6.50 20250331 20750 -17.88 20250204 12940 31.68 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
7 20250404 110705 57 100.00 KOSDAQ IT 서비스 N N N N N 17020 -30 5 -0.18 26080730 1534 33.73 17100 17230 16680 22150 11940 17050 17001.78 0.48 0 -71 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1163 96.16 3.22 03 0.02 177.00 5284.00 20750 20250204 -17.98 12940 20240805 31.53 20750 -17.98 20250204 16000 6.38 20250331 20750 -17.98 20250204 12940 31.53 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
8 20250404 100705 57 100.00 KOSDAQ IT 서비스 N N N N N 17020 -30 5 -0.18 18693870 1099 24.16 17100 17230 16680 22150 11940 17050 17009.89 0.48 0 -20 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1163 96.16 3.22 03 0.02 177.00 5284.00 20750 20250204 -17.98 12940 20240805 31.53 20750 -17.98 20250204 16000 6.38 20250331 20750 -17.98 20250204 12940 31.53 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
9 20250404 090708 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 50 2 0.29 51250 3 0.07 17100 17100 17050 22150 11940 17050 17083.33 0.48 0 -1 17843 17446 16883 16486 15923 17645 16685 34 5100 500 12610 10 1 6834776 1169 96.61 3.24 03 0.00 177.00 5284.00 20750 20250204 -17.59 12940 20240805 32.15 20750 -17.59 20250204 16000 6.88 20250331 20750 -17.59 20250204 12940 32.15 20240805 0.93 Y 099750 500 34 억 33074 N N 54 N 00 N
10 20250403 160654 57 100.00 KOSDAQ IT 서비스 N N N N N 17050 0 3 0.00 76487050 4548 199.56 16320 17280 16320 22150 11940 17050 16817.73 0.50 0 -800 17656 17352 17146 16842 16636 17250 16740 34 5100 500 12610 10 1 6834776 1165 96.33 3.23 03 0.07 177.00 5284.00 20750 20250204 -17.83 12940 20240805 31.76 20750 -17.83 20250204 16000 6.56 20250331 20750 -17.83 20250204 12940 31.76 20240805 0.93 Y 099750 500 34 억 33874 N N 54 N 00 N
11 20250403 150659 57 100.00 KOSDAQ IT 서비스 N N N N N 16930 -120 5 -0.70 72852410 4335 190.21 16320 16990 16320 22150 11940 17050 16805.63 0.50 0 -818 17656 17352 17146 16842 16636 17250 16740 34 5100 500 12610 10 1 6834776 1157 95.65 3.20 03 0.06 177.00 5284.00 20750 20250204 -18.41 12940 20240805 30.83 20750 -18.41 20250204 16000 5.81 20250331 20750 -18.41 20250204 12940 30.83 20240805 0.93 Y 099750 500 34 억 33874 N N 0 N 00 N
12 20250403 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 16850 -200 5 -1.17 41095860 2462 108.03 16320 16990 16320 22150 11940 17050 16692.06 0.50 0 -76 17656 17352 17146 16842 16636 17250 16740 34 5100 500 12610 10 1 6834776 1152 95.20 3.19 03 0.04 177.00 5284.00 20750 20250204 -18.80 12940 20240805 30.22 20750 -18.80 20250204 16000 5.31 20250331 20750 -18.80 20250204 12940 30.22 20240805 0.93 Y 099750 500 34 억 33874 N N 0 N 00 N