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
153460/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
20250404,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,130,2,2.02,12495775,1906,44.14,6450,6590,6450,8380,4520,6450,6556.02,0.00,0,-35,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,430,33.40,1.28,12,0.03,197.00,5126.00,7750,20240326,-15.10,5850,20240906,12.48,7300,-9.86,20250325,6130,7.34,20250107,7500,-12.27,20240716,5850,12.48,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,120,2,1.86,12429975,1896,43.91,6450,6590,6450,8380,4520,6450,6555.89,0.00,0,-34,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,429,33.35,1.28,12,0.03,197.00,5126.00,7750,20240326,-15.23,5850,20240906,12.31,7300,-10.00,20250325,6130,7.18,20250107,7500,-12.40,20240716,5850,12.31,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,130,2,2.02,12390725,1890,43.77,6450,6590,6450,8380,4520,6450,6555.94,0.00,0,-34,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,430,33.40,1.28,12,0.03,197.00,5126.00,7750,20240326,-15.10,5850,20240906,12.48,7300,-9.86,20250325,6130,7.34,20250107,7500,-12.27,20240716,5850,12.48,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,130812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,130,2,2.02,10756645,1639,37.96,6450,6590,6450,8380,4520,6450,6562.93,0.00,0,-39,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,430,33.40,1.28,12,0.03,197.00,5126.00,7750,20240326,-15.10,5850,20240906,12.48,7300,-9.86,20250325,6130,7.34,20250107,7500,-12.27,20240716,5850,12.48,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,120807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,50,2,0.78,10730485,1635,37.86,6450,6590,6450,8380,4520,6450,6562.99,0.00,0,-41,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,424,32.99,1.27,12,0.03,197.00,5126.00,7750,20240326,-16.13,5850,20240906,11.11,7300,-10.96,20250325,6130,6.04,20250107,7500,-13.33,20240716,5850,11.11,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,130,2,2.02,10704405,1631,37.77,6450,6590,6450,8380,4520,6450,6563.09,0.00,0,-42,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,430,33.40,1.28,12,0.02,197.00,5126.00,7750,20240326,-15.10,5850,20240906,12.48,7300,-9.86,20250325,6130,7.34,20250107,7500,-12.27,20240716,5850,12.48,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,130,2,2.02,10697825,1630,37.75,6450,6590,6450,8380,4520,6450,6563.08,0.00,0,-42,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,430,33.40,1.28,12,0.02,197.00,5126.00,7750,20240326,-15.10,5850,20240906,12.48,7300,-9.86,20250325,6130,7.34,20250107,7500,-12.27,20240716,5850,12.48,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250404,090814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,10,2,0.16,697030,108,2.50,6450,6590,6450,8380,4520,6450,6453.98,0.00,0,-11,7016,6732,6566,6282,6116,6650,6200,33,1930,500,4510,10,1,6530014,422,32.79,1.26,12,0.00,197.00,5126.00,7750,20240326,-16.65,5850,20240906,10.43,7300,-11.51,20250325,6130,5.38,20250107,7500,-13.87,20240716,5850,10.43,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250403,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-300,5,-4.44,28440505,4318,226.90,6670,6850,6400,8770,4730,6750,6586.50,0.00,0,-102,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,421,32.74,1.26,12,0.07,197.00,5126.00,7750,20240326,-16.77,5850,20240906,10.26,7300,-11.64,20250325,6130,5.22,20250107,7500,-14.00,20240716,5850,10.26,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250403,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-180,5,-2.67,28208195,4282,225.01,6670,6850,6400,8770,4730,6750,6587.62,0.00,0,-102,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,429,33.35,1.28,12,0.07,197.00,5126.00,7750,20240326,-15.23,5850,20240906,12.31,7300,-10.00,20250325,6130,7.18,20250107,7500,-12.40,20240716,5850,12.31,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250403,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-190,5,-2.81,26187660,3974,208.83,6670,6850,6400,8770,4730,6750,6589.75,0.00,0,128,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,428,33.30,1.28,12,0.06,197.00,5126.00,7750,20240326,-15.35,5850,20240906,12.14,7300,-10.14,20250325,6130,7.01,20250107,7500,-12.53,20240716,5850,12.14,20240906,0.05,Y,153460,500,32 억,,0,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 160805 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 130 2 2.02 12495775 1906 44.14 6450 6590 6450 8380 4520 6450 6556.02 0.00 0 -35 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 430 33.40 1.28 12 0.03 197.00 5126.00 7750 20240326 -15.10 5850 20240906 12.48 7300 -9.86 20250325 6130 7.34 20250107 7500 -12.27 20240716 5850 12.48 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
3 20250404 150812 57 100.00 KOSDAQ IT 서비스 N N N N N 6570 120 2 1.86 12429975 1896 43.91 6450 6590 6450 8380 4520 6450 6555.89 0.00 0 -34 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 429 33.35 1.28 12 0.03 197.00 5126.00 7750 20240326 -15.23 5850 20240906 12.31 7300 -10.00 20250325 6130 7.18 20250107 7500 -12.40 20240716 5850 12.31 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
4 20250404 140815 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 130 2 2.02 12390725 1890 43.77 6450 6590 6450 8380 4520 6450 6555.94 0.00 0 -34 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 430 33.40 1.28 12 0.03 197.00 5126.00 7750 20240326 -15.10 5850 20240906 12.48 7300 -9.86 20250325 6130 7.34 20250107 7500 -12.27 20240716 5850 12.48 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
5 20250404 130812 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 130 2 2.02 10756645 1639 37.96 6450 6590 6450 8380 4520 6450 6562.93 0.00 0 -39 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 430 33.40 1.28 12 0.03 197.00 5126.00 7750 20240326 -15.10 5850 20240906 12.48 7300 -9.86 20250325 6130 7.34 20250107 7500 -12.27 20240716 5850 12.48 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
6 20250404 120807 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 50 2 0.78 10730485 1635 37.86 6450 6590 6450 8380 4520 6450 6562.99 0.00 0 -41 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 424 32.99 1.27 12 0.03 197.00 5126.00 7750 20240326 -16.13 5850 20240906 11.11 7300 -10.96 20250325 6130 6.04 20250107 7500 -13.33 20240716 5850 11.11 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
7 20250404 110810 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 130 2 2.02 10704405 1631 37.77 6450 6590 6450 8380 4520 6450 6563.09 0.00 0 -42 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 430 33.40 1.28 12 0.02 197.00 5126.00 7750 20240326 -15.10 5850 20240906 12.48 7300 -9.86 20250325 6130 7.34 20250107 7500 -12.27 20240716 5850 12.48 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
8 20250404 100810 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 130 2 2.02 10697825 1630 37.75 6450 6590 6450 8380 4520 6450 6563.08 0.00 0 -42 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 430 33.40 1.28 12 0.02 197.00 5126.00 7750 20240326 -15.10 5850 20240906 12.48 7300 -9.86 20250325 6130 7.34 20250107 7500 -12.27 20240716 5850 12.48 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
9 20250404 090814 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 10 2 0.16 697030 108 2.50 6450 6590 6450 8380 4520 6450 6453.98 0.00 0 -11 7016 6732 6566 6282 6116 6650 6200 33 1930 500 4510 10 1 6530014 422 32.79 1.26 12 0.00 197.00 5126.00 7750 20240326 -16.65 5850 20240906 10.43 7300 -11.51 20250325 6130 5.38 20250107 7500 -13.87 20240716 5850 10.43 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
10 20250403 160757 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -300 5 -4.44 28440505 4318 226.90 6670 6850 6400 8770 4730 6750 6586.50 0.00 0 -102 7230 6990 6860 6620 6490 6935 6565 33 2020 500 4720 10 1 6530014 421 32.74 1.26 12 0.07 197.00 5126.00 7750 20240326 -16.77 5850 20240906 10.26 7300 -11.64 20250325 6130 5.22 20250107 7500 -14.00 20240716 5850 10.26 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
11 20250403 150804 57 100.00 KOSDAQ IT 서비스 N N N N N 6570 -180 5 -2.67 28208195 4282 225.01 6670 6850 6400 8770 4730 6750 6587.62 0.00 0 -102 7230 6990 6860 6620 6490 6935 6565 33 2020 500 4720 10 1 6530014 429 33.35 1.28 12 0.07 197.00 5126.00 7750 20240326 -15.23 5850 20240906 12.31 7300 -10.00 20250325 6130 7.18 20250107 7500 -12.40 20240716 5850 12.31 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
12 20250403 140803 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 -190 5 -2.81 26187660 3974 208.83 6670 6850 6400 8770 4730 6750 6589.75 0.00 0 128 7230 6990 6860 6620 6490 6935 6565 33 2020 500 4720 10 1 6530014 428 33.30 1.28 12 0.06 197.00 5126.00 7750 20240326 -15.35 5850 20240906 12.14 7300 -10.14 20250325 6130 7.01 20250107 7500 -12.53 20240716 5850 12.14 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N