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
217270/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
20250404,160856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7050,220,2,3.22,737612885,106967,88.72,6710,7050,6690,8870,4790,6830,6895.68,1.48,0,21033,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3291,167.86,0.84,12,0.23,42.00,8429.00,7920,20250314,-10.98,4700,20240805,50.00,7920,-10.98,20250314,5320,32.52,20250102,7920,-10.98,20250314,4700,50.00,20240805,1.80,Y,217270,500,233 억,,691300,N,N,535,N,00,N
20250404,150905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7030,200,2,2.93,719052585,104330,86.53,6710,7040,6690,8870,4790,6830,6892.10,1.48,0,21101,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3281,167.38,0.83,12,0.22,42.00,8429.00,7920,20250314,-11.24,4700,20240805,49.57,7920,-11.24,20250314,5320,32.14,20250102,7920,-11.24,20250314,4700,49.57,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,140907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6850,20,2,0.29,594151235,86391,71.65,6710,7030,6690,8870,4790,6830,6877.47,1.48,0,13762,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3197,163.10,0.81,12,0.19,42.00,8429.00,7920,20250314,-13.51,4700,20240805,45.74,7920,-13.51,20250314,5320,28.76,20250102,7920,-13.51,20250314,4700,45.74,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,130905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6900,70,2,1.02,542599585,78909,65.45,6710,7030,6690,8870,4790,6830,6876.27,1.48,0,13856,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3221,164.29,0.82,12,0.17,42.00,8429.00,7920,20250314,-12.88,4700,20240805,46.81,7920,-12.88,20250314,5320,29.70,20250102,7920,-12.88,20250314,4700,46.81,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,120859,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6920,90,2,1.32,501180125,72906,60.47,6710,7030,6690,8870,4790,6830,6874.33,1.48,0,14281,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3230,164.76,0.82,12,0.16,42.00,8429.00,7920,20250314,-12.63,4700,20240805,47.23,7920,-12.63,20250314,5320,30.08,20250102,7920,-12.63,20250314,4700,47.23,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,110902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6910,80,2,1.17,244620955,35866,29.75,6710,6920,6690,8870,4790,6830,6820.41,1.48,0,5979,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3225,164.52,0.82,12,0.08,42.00,8429.00,7920,20250314,-12.75,4700,20240805,47.02,7920,-12.75,20250314,5320,29.89,20250102,7920,-12.75,20250314,4700,47.02,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,100902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6870,40,2,0.59,102469090,15085,12.51,6710,6890,6690,8870,4790,6830,6792.78,1.48,0,-3213,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3207,163.57,0.82,12,0.03,42.00,8429.00,7920,20250314,-13.26,4700,20240805,46.17,7920,-13.26,20250314,5320,29.14,20250102,7920,-13.26,20250314,4700,46.17,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250404,090906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6750,-80,5,-1.17,18648300,2761,2.29,6710,6820,6710,8870,4790,6830,6754.18,1.48,0,-2175,7176,7002,6786,6612,6396,7090,6700,233,2040,500,5050,10,1,46676150,3151,160.71,0.80,12,0.01,42.00,8429.00,7920,20250314,-14.77,4700,20240805,43.62,7920,-14.77,20250314,5320,26.88,20250102,7920,-14.77,20250314,4700,43.62,20240805,1.80,Y,217270,500,233 억,,691300,N,N,4150,N,00,N
20250403,160848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,110,2,1.64,821091020,120539,102.68,6590,6960,6570,8730,4710,6720,6811.60,1.38,0,46080,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3188,162.62,0.81,12,0.26,42.00,8429.00,7920,20250314,-13.76,4700,20240805,45.32,7920,-13.76,20250314,5320,28.38,20250102,7920,-13.76,20250314,4700,45.32,20240805,1.78,Y,217270,500,233 억,,645119,N,N,4150,N,00,N
20250403,150856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6800,80,2,1.19,763535710,112096,95.48,6590,6960,6570,8730,4710,6720,6811.44,1.38,0,43865,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3174,161.90,0.81,12,0.24,42.00,8429.00,7920,20250314,-14.14,4700,20240805,44.68,7920,-14.14,20250314,5320,27.82,20250102,7920,-14.14,20250314,4700,44.68,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N
20250403,140855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6900,180,2,2.68,636786540,93593,79.72,6590,6960,6570,8730,4710,6720,6803.78,1.38,0,35548,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3221,164.29,0.82,12,0.20,42.00,8429.00,7920,20250314,-12.88,4700,20240805,46.81,7920,-12.88,20250314,5320,29.70,20250102,7920,-12.88,20250314,4700,46.81,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,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 160856 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7050 220 2 3.22 737612885 106967 88.72 6710 7050 6690 8870 4790 6830 6895.68 1.48 0 21033 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3291 167.86 0.84 12 0.23 42.00 8429.00 7920 20250314 -10.98 4700 20240805 50.00 7920 -10.98 20250314 5320 32.52 20250102 7920 -10.98 20250314 4700 50.00 20240805 1.80 Y 217270 500 233 억 691300 N N 535 N 00 N
3 20250404 150905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7030 200 2 2.93 719052585 104330 86.53 6710 7040 6690 8870 4790 6830 6892.10 1.48 0 21101 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3281 167.38 0.83 12 0.22 42.00 8429.00 7920 20250314 -11.24 4700 20240805 49.57 7920 -11.24 20250314 5320 32.14 20250102 7920 -11.24 20250314 4700 49.57 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
4 20250404 140907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6850 20 2 0.29 594151235 86391 71.65 6710 7030 6690 8870 4790 6830 6877.47 1.48 0 13762 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3197 163.10 0.81 12 0.19 42.00 8429.00 7920 20250314 -13.51 4700 20240805 45.74 7920 -13.51 20250314 5320 28.76 20250102 7920 -13.51 20250314 4700 45.74 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
5 20250404 130905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6900 70 2 1.02 542599585 78909 65.45 6710 7030 6690 8870 4790 6830 6876.27 1.48 0 13856 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3221 164.29 0.82 12 0.17 42.00 8429.00 7920 20250314 -12.88 4700 20240805 46.81 7920 -12.88 20250314 5320 29.70 20250102 7920 -12.88 20250314 4700 46.81 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
6 20250404 120859 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6920 90 2 1.32 501180125 72906 60.47 6710 7030 6690 8870 4790 6830 6874.33 1.48 0 14281 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3230 164.76 0.82 12 0.16 42.00 8429.00 7920 20250314 -12.63 4700 20240805 47.23 7920 -12.63 20250314 5320 30.08 20250102 7920 -12.63 20250314 4700 47.23 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
7 20250404 110902 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6910 80 2 1.17 244620955 35866 29.75 6710 6920 6690 8870 4790 6830 6820.41 1.48 0 5979 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3225 164.52 0.82 12 0.08 42.00 8429.00 7920 20250314 -12.75 4700 20240805 47.02 7920 -12.75 20250314 5320 29.89 20250102 7920 -12.75 20250314 4700 47.02 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
8 20250404 100902 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6870 40 2 0.59 102469090 15085 12.51 6710 6890 6690 8870 4790 6830 6792.78 1.48 0 -3213 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3207 163.57 0.82 12 0.03 42.00 8429.00 7920 20250314 -13.26 4700 20240805 46.17 7920 -13.26 20250314 5320 29.14 20250102 7920 -13.26 20250314 4700 46.17 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
9 20250404 090906 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6750 -80 5 -1.17 18648300 2761 2.29 6710 6820 6710 8870 4790 6830 6754.18 1.48 0 -2175 7176 7002 6786 6612 6396 7090 6700 233 2040 500 5050 10 1 46676150 3151 160.71 0.80 12 0.01 42.00 8429.00 7920 20250314 -14.77 4700 20240805 43.62 7920 -14.77 20250314 5320 26.88 20250102 7920 -14.77 20250314 4700 43.62 20240805 1.80 Y 217270 500 233 억 691300 N N 4150 N 00 N
10 20250403 160848 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6830 110 2 1.64 821091020 120539 102.68 6590 6960 6570 8730 4710 6720 6811.60 1.38 0 46080 7173 6946 6833 6606 6493 6890 6550 233 2010 500 4970 10 1 46676150 3188 162.62 0.81 12 0.26 42.00 8429.00 7920 20250314 -13.76 4700 20240805 45.32 7920 -13.76 20250314 5320 28.38 20250102 7920 -13.76 20250314 4700 45.32 20240805 1.78 Y 217270 500 233 억 645119 N N 4150 N 00 N
11 20250403 150856 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6800 80 2 1.19 763535710 112096 95.48 6590 6960 6570 8730 4710 6720 6811.44 1.38 0 43865 7173 6946 6833 6606 6493 6890 6550 233 2010 500 4970 10 1 46676150 3174 161.90 0.81 12 0.24 42.00 8429.00 7920 20250314 -14.14 4700 20240805 44.68 7920 -14.14 20250314 5320 27.82 20250102 7920 -14.14 20250314 4700 44.68 20240805 1.78 Y 217270 500 233 억 645119 N N 8645 N 00 N
12 20250403 140855 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6900 180 2 2.68 636786540 93593 79.72 6590 6960 6570 8730 4710 6720 6803.78 1.38 0 35548 7173 6946 6833 6606 6493 6890 6550 233 2010 500 4970 10 1 46676150 3221 164.29 0.82 12 0.20 42.00 8429.00 7920 20250314 -12.88 4700 20240805 46.81 7920 -12.88 20250314 5320 29.70 20250102 7920 -12.88 20250314 4700 46.81 20240805 1.78 Y 217270 500 233 억 645119 N N 8645 N 00 N