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
173130/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
20250404,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,1560,2,19.28,32864633700,3590639,608.18,8180,9950,7370,10510,5670,8090,9151.75,3.42,0,-18089,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1259,13.18,2.34,12,27.52,732.00,4131.00,12220,20241210,-21.03,5770,20240909,67.24,10050,-3.98,20250224,7370,30.94,20250404,12220,-21.03,20241210,5770,67.24,20240909,6.74,Y,173130,500,65 억,,445634,N,N,41318,N,00,N
20250404,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9760,1670,2,20.64,31548419270,3454020,585.04,8180,9950,7370,10510,5670,8090,9133.86,3.42,0,-46568,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1273,13.33,2.36,12,26.47,732.00,4131.00,12220,20241210,-20.13,5770,20240909,69.15,10050,-2.89,20250224,7370,32.43,20250404,12220,-20.13,20241210,5770,69.15,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9465,1375,2,17.00,22517528120,2529095,428.38,8180,9520,7370,10510,5670,8090,8903.43,3.42,0,-5947,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1235,12.93,2.29,12,19.39,732.00,4131.00,12220,20241210,-22.55,5770,20240909,64.04,10050,-5.82,20250224,7370,28.43,20250404,12220,-22.55,20241210,5770,64.04,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,130822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,1130,2,13.97,19773461070,2236001,378.73,8180,9520,7370,10510,5670,8090,8843.27,3.42,0,-17435,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1203,12.60,2.23,12,17.14,732.00,4131.00,12220,20241210,-24.55,5770,20240909,59.79,10050,-8.26,20250224,7370,25.10,20250404,12220,-24.55,20241210,5770,59.79,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,1240,2,15.33,16678386255,1897773,321.44,8180,9520,7370,10510,5670,8090,8788.44,3.42,0,-21943,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1217,12.75,2.26,12,14.55,732.00,4131.00,12220,20241210,-23.65,5770,20240909,61.70,10050,-7.16,20250224,7370,26.59,20250404,12220,-23.65,20241210,5770,61.70,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,110820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-170,5,-2.10,3421383380,421568,71.41,8180,8450,7370,10510,5670,8090,8115.86,3.42,0,-12285,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1033,10.82,1.92,12,3.23,732.00,4131.00,12220,20241210,-35.19,5770,20240909,37.26,10050,-21.19,20250224,7370,7.46,20250404,12220,-35.19,20241210,5770,37.26,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,290,2,3.58,1530622440,187479,31.76,8180,8390,7900,10510,5670,8090,8164.28,3.42,0,25061,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1093,11.45,2.03,12,1.44,732.00,4131.00,12220,20241210,-31.42,5770,20240909,45.23,10050,-16.62,20250224,7600,10.26,20250331,12220,-31.42,20241210,5770,45.23,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250404,090824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-170,5,-2.10,342284740,42521,7.20,8180,8180,7910,10510,5670,8090,8049.67,3.42,0,-22130,8770,8430,8090,7750,7410,8600,7920,65,2420,500,5660,10,1,13046473,1033,10.82,1.92,12,0.33,732.00,4131.00,12220,20241210,-35.19,5770,20240909,37.26,10050,-21.19,20250224,7600,4.21,20250331,12220,-35.19,20241210,5770,37.26,20240909,6.74,Y,173130,500,65 억,,445634,N,N,2953,N,00,N
20250403,160807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,100,2,1.25,4761021850,585052,172.17,7890,8430,7750,10380,5600,7990,8137.83,3.15,0,34608,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1055,11.05,1.96,12,4.48,732.00,4131.00,12220,20241210,-33.80,5770,20240909,40.21,10050,-19.50,20250224,7600,6.45,20250331,12220,-33.80,20241210,5770,40.21,20240909,6.86,Y,173130,500,65 억,,410862,N,N,2953,N,00,N
20250403,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,110,2,1.38,4572595590,561648,165.28,7890,8430,7750,10380,5600,7990,8141.39,3.15,0,40082,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1057,11.07,1.96,12,4.30,732.00,4131.00,12220,20241210,-33.72,5770,20240909,40.38,10050,-19.40,20250224,7600,6.58,20250331,12220,-33.72,20241210,5770,40.38,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N
20250403,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-10,5,-0.13,3976796230,487434,143.44,7890,8430,7750,10380,5600,7990,8158.64,3.15,0,30454,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1041,10.90,1.93,12,3.74,732.00,4131.00,12220,20241210,-34.70,5770,20240909,38.30,10050,-20.60,20250224,7600,5.00,20250331,12220,-34.70,20241210,5770,38.30,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,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 160814 57 100.00 KOSDAQ IT 서비스 N N N N N 9650 1560 2 19.28 32864633700 3590639 608.18 8180 9950 7370 10510 5670 8090 9151.75 3.42 0 -18089 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1259 13.18 2.34 12 27.52 732.00 4131.00 12220 20241210 -21.03 5770 20240909 67.24 10050 -3.98 20250224 7370 30.94 20250404 12220 -21.03 20241210 5770 67.24 20240909 6.74 Y 173130 500 65 억 445634 N N 41318 N 00 N
3 20250404 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 9760 1670 2 20.64 31548419270 3454020 585.04 8180 9950 7370 10510 5670 8090 9133.86 3.42 0 -46568 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1273 13.33 2.36 12 26.47 732.00 4131.00 12220 20241210 -20.13 5770 20240909 69.15 10050 -2.89 20250224 7370 32.43 20250404 12220 -20.13 20241210 5770 69.15 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
4 20250404 140824 57 100.00 KOSDAQ IT 서비스 N N N N N 9465 1375 2 17.00 22517528120 2529095 428.38 8180 9520 7370 10510 5670 8090 8903.43 3.42 0 -5947 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1235 12.93 2.29 12 19.39 732.00 4131.00 12220 20241210 -22.55 5770 20240909 64.04 10050 -5.82 20250224 7370 28.43 20250404 12220 -22.55 20241210 5770 64.04 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
5 20250404 130822 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 1130 2 13.97 19773461070 2236001 378.73 8180 9520 7370 10510 5670 8090 8843.27 3.42 0 -17435 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1203 12.60 2.23 12 17.14 732.00 4131.00 12220 20241210 -24.55 5770 20240909 59.79 10050 -8.26 20250224 7370 25.10 20250404 12220 -24.55 20241210 5770 59.79 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
6 20250404 120817 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 1240 2 15.33 16678386255 1897773 321.44 8180 9520 7370 10510 5670 8090 8788.44 3.42 0 -21943 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1217 12.75 2.26 12 14.55 732.00 4131.00 12220 20241210 -23.65 5770 20240909 61.70 10050 -7.16 20250224 7370 26.59 20250404 12220 -23.65 20241210 5770 61.70 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
7 20250404 110820 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -170 5 -2.10 3421383380 421568 71.41 8180 8450 7370 10510 5670 8090 8115.86 3.42 0 -12285 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1033 10.82 1.92 12 3.23 732.00 4131.00 12220 20241210 -35.19 5770 20240909 37.26 10050 -21.19 20250224 7370 7.46 20250404 12220 -35.19 20241210 5770 37.26 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
8 20250404 100820 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 290 2 3.58 1530622440 187479 31.76 8180 8390 7900 10510 5670 8090 8164.28 3.42 0 25061 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1093 11.45 2.03 12 1.44 732.00 4131.00 12220 20241210 -31.42 5770 20240909 45.23 10050 -16.62 20250224 7600 10.26 20250331 12220 -31.42 20241210 5770 45.23 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
9 20250404 090824 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -170 5 -2.10 342284740 42521 7.20 8180 8180 7910 10510 5670 8090 8049.67 3.42 0 -22130 8770 8430 8090 7750 7410 8600 7920 65 2420 500 5660 10 1 13046473 1033 10.82 1.92 12 0.33 732.00 4131.00 12220 20241210 -35.19 5770 20240909 37.26 10050 -21.19 20250224 7600 4.21 20250331 12220 -35.19 20241210 5770 37.26 20240909 6.74 Y 173130 500 65 억 445634 N N 2953 N 00 N
10 20250403 160807 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 100 2 1.25 4761021850 585052 172.17 7890 8430 7750 10380 5600 7990 8137.83 3.15 0 34608 8676 8332 8136 7792 7596 8235 7695 65 2390 500 5590 10 1 13046473 1055 11.05 1.96 12 4.48 732.00 4131.00 12220 20241210 -33.80 5770 20240909 40.21 10050 -19.50 20250224 7600 6.45 20250331 12220 -33.80 20241210 5770 40.21 20240909 6.86 Y 173130 500 65 억 410862 N N 2953 N 00 N
11 20250403 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 110 2 1.38 4572595590 561648 165.28 7890 8430 7750 10380 5600 7990 8141.39 3.15 0 40082 8676 8332 8136 7792 7596 8235 7695 65 2390 500 5590 10 1 13046473 1057 11.07 1.96 12 4.30 732.00 4131.00 12220 20241210 -33.72 5770 20240909 40.38 10050 -19.40 20250224 7600 6.58 20250331 12220 -33.72 20241210 5770 40.38 20240909 6.86 Y 173130 500 65 억 410862 N N 1639 N 00 N
12 20250403 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -10 5 -0.13 3976796230 487434 143.44 7890 8430 7750 10380 5600 7990 8158.64 3.15 0 30454 8676 8332 8136 7792 7596 8235 7695 65 2390 500 5590 10 1 13046473 1041 10.90 1.93 12 3.74 732.00 4131.00 12220 20241210 -34.70 5770 20240909 38.30 10050 -20.60 20250224 7600 5.00 20250331 12220 -34.70 20241210 5770 38.30 20240909 6.86 Y 173130 500 65 억 410862 N N 1639 N 00 N