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
291810/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
20250404,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-39,5,-1.92,6488489,3248,69.89,2030,2055,1975,2635,1425,2030,1997.69,0.75,0,-843,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,1,1,11357712,226,331.83,1.08,12,0.03,6.00,1840.00,4005,20240412,-50.29,1610,20241209,23.66,2330,-14.55,20250306,1750,13.77,20250107,4005,-50.29,20240412,1610,23.66,20241209,0.00,Y,291810,500,56 억,,85608,N,N,24,N,00,N
20250404,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-10,5,-0.49,5670760,2839,61.09,2030,2055,1975,2635,1425,2030,1997.45,0.75,0,-734,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,5,1,11357712,229,336.67,1.10,12,0.02,6.00,1840.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,-38,5,-1.87,5546576,2777,59.76,2030,2055,1975,2635,1425,2030,1997.33,0.75,0,-709,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,1,1,11357712,226,332.00,1.08,12,0.02,6.00,1840.00,4005,20240412,-50.26,1610,20241209,23.73,2330,-14.51,20250306,1750,13.83,20250107,4005,-50.26,20240412,1610,23.73,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,-38,5,-1.87,5440878,2724,58.62,2030,2055,1975,2635,1425,2030,1997.39,0.75,0,-691,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,1,1,11357712,226,332.00,1.08,12,0.02,6.00,1840.00,4005,20240412,-50.26,1610,20241209,23.73,2330,-14.51,20250306,1750,13.83,20250107,4005,-50.26,20240412,1610,23.73,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-39,5,-1.92,4876891,2441,52.53,2030,2055,1975,2635,1425,2030,1997.91,0.75,0,-800,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,1,1,11357712,226,331.83,1.08,12,0.02,6.00,1840.00,4005,20240412,-50.29,1610,20241209,23.66,2330,-14.55,20250306,1750,13.77,20250107,4005,-50.29,20240412,1610,23.66,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,111014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,0,3,0.00,3393801,1701,36.60,2030,2055,1975,2635,1425,2030,1995.18,0.75,0,-720,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,5,1,11357712,231,338.33,1.10,12,0.01,6.00,1840.00,4005,20240412,-49.31,1610,20241209,26.09,2330,-12.88,20250306,1750,16.00,20250107,4005,-49.31,20240412,1610,26.09,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,25,2,1.23,3102501,1559,33.55,2030,2055,1975,2635,1425,2030,1990.06,0.75,0,-613,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,5,1,11357712,233,342.50,1.12,12,0.01,6.00,1840.00,4005,20240412,-48.69,1610,20241209,27.64,2330,-11.80,20250306,1750,17.43,20250107,4005,-48.69,20240412,1610,27.64,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250404,091018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,-48,5,-2.36,359529,179,3.85,2030,2030,1975,2635,1425,2030,2008.54,0.75,0,-105,2106,2067,2041,2002,1976,2087,2022,57,605,500,1330,1,1,11357712,225,330.33,1.08,12,0.00,6.00,1840.00,4005,20240412,-50.51,1610,20241209,23.11,2330,-14.94,20250306,1750,13.26,20250107,4005,-50.51,20240412,1610,23.11,20241209,0.00,Y,291810,500,56 억,,85608,N,N,0,N,00,N
20250403,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,30,2,1.50,9540840,4647,139.17,2015,2080,2015,2600,1400,2000,2053.12,0.75,0,-324,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,231,338.33,1.10,12,0.04,6.00,1840.00,4005,20240412,-49.31,1610,20241209,26.09,2330,-12.88,20250306,1750,16.00,20250107,4005,-49.31,20240412,1610,26.09,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N
20250403,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,60,2,3.00,8193315,3987,119.41,2015,2080,2015,2600,1400,2000,2055.01,0.75,0,-293,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,234,343.33,1.12,12,0.04,6.00,1840.00,4005,20240412,-48.56,1610,20241209,27.95,2330,-11.59,20250306,1750,17.71,20250107,4005,-48.56,20240412,1610,27.95,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N
20250403,141004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,65,2,3.25,6394725,3119,93.41,2015,2065,2015,2600,1400,2000,2050.25,0.75,0,-84,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,235,344.17,1.12,12,0.03,6.00,1840.00,4005,20240412,-48.44,1610,20241209,28.26,2330,-11.37,20250306,1750,18.00,20250107,4005,-48.44,20240412,1610,28.26,20241209,0.00,Y,291810,500,56 억,,85637,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 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 1991 -39 5 -1.92 6488489 3248 69.89 2030 2055 1975 2635 1425 2030 1997.69 0.75 0 -843 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 1 1 11357712 226 331.83 1.08 12 0.03 6.00 1840.00 4005 20240412 -50.29 1610 20241209 23.66 2330 -14.55 20250306 1750 13.77 20250107 4005 -50.29 20240412 1610 23.66 20241209 0.00 Y 291810 500 56 억 85608 N N 24 N 00 N
3 20250404 151016 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -10 5 -0.49 5670760 2839 61.09 2030 2055 1975 2635 1425 2030 1997.45 0.75 0 -734 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 5 1 11357712 229 336.67 1.10 12 0.02 6.00 1840.00 4005 20240412 -49.56 1610 20241209 25.47 2330 -13.30 20250306 1750 15.43 20250107 4005 -49.56 20240412 1610 25.47 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
4 20250404 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 -38 5 -1.87 5546576 2777 59.76 2030 2055 1975 2635 1425 2030 1997.33 0.75 0 -709 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 1 1 11357712 226 332.00 1.08 12 0.02 6.00 1840.00 4005 20240412 -50.26 1610 20241209 23.73 2330 -14.51 20250306 1750 13.83 20250107 4005 -50.26 20240412 1610 23.73 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
5 20250404 131016 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 -38 5 -1.87 5440878 2724 58.62 2030 2055 1975 2635 1425 2030 1997.39 0.75 0 -691 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 1 1 11357712 226 332.00 1.08 12 0.02 6.00 1840.00 4005 20240412 -50.26 1610 20241209 23.73 2330 -14.51 20250306 1750 13.83 20250107 4005 -50.26 20240412 1610 23.73 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
6 20250404 121009 57 100.00 KOSDAQ IT 서비스 N N N N N 1991 -39 5 -1.92 4876891 2441 52.53 2030 2055 1975 2635 1425 2030 1997.91 0.75 0 -800 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 1 1 11357712 226 331.83 1.08 12 0.02 6.00 1840.00 4005 20240412 -50.29 1610 20241209 23.66 2330 -14.55 20250306 1750 13.77 20250107 4005 -50.29 20240412 1610 23.66 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
7 20250404 111014 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 0 3 0.00 3393801 1701 36.60 2030 2055 1975 2635 1425 2030 1995.18 0.75 0 -720 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 5 1 11357712 231 338.33 1.10 12 0.01 6.00 1840.00 4005 20240412 -49.31 1610 20241209 26.09 2330 -12.88 20250306 1750 16.00 20250107 4005 -49.31 20240412 1610 26.09 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
8 20250404 101013 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 25 2 1.23 3102501 1559 33.55 2030 2055 1975 2635 1425 2030 1990.06 0.75 0 -613 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 5 1 11357712 233 342.50 1.12 12 0.01 6.00 1840.00 4005 20240412 -48.69 1610 20241209 27.64 2330 -11.80 20250306 1750 17.43 20250107 4005 -48.69 20240412 1610 27.64 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
9 20250404 091018 57 100.00 KOSDAQ IT 서비스 N N N N N 1982 -48 5 -2.36 359529 179 3.85 2030 2030 1975 2635 1425 2030 2008.54 0.75 0 -105 2106 2067 2041 2002 1976 2087 2022 57 605 500 1330 1 1 11357712 225 330.33 1.08 12 0.00 6.00 1840.00 4005 20240412 -50.51 1610 20241209 23.11 2330 -14.94 20250306 1750 13.26 20250107 4005 -50.51 20240412 1610 23.11 20241209 0.00 Y 291810 500 56 억 85608 N N 0 N 00 N
10 20250403 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 30 2 1.50 9540840 4647 139.17 2015 2080 2015 2600 1400 2000 2053.12 0.75 0 -324 2113 2056 2028 1971 1943 2042 1957 57 600 500 1320 5 1 11357712 231 338.33 1.10 12 0.04 6.00 1840.00 4005 20240412 -49.31 1610 20241209 26.09 2330 -12.88 20250306 1750 16.00 20250107 4005 -49.31 20240412 1610 26.09 20241209 0.00 Y 291810 500 56 억 85637 N N 0 N 00 N
11 20250403 151005 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 60 2 3.00 8193315 3987 119.41 2015 2080 2015 2600 1400 2000 2055.01 0.75 0 -293 2113 2056 2028 1971 1943 2042 1957 57 600 500 1320 5 1 11357712 234 343.33 1.12 12 0.04 6.00 1840.00 4005 20240412 -48.56 1610 20241209 27.95 2330 -11.59 20250306 1750 17.71 20250107 4005 -48.56 20240412 1610 27.95 20241209 0.00 Y 291810 500 56 억 85637 N N 0 N 00 N
12 20250403 141004 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 65 2 3.25 6394725 3119 93.41 2015 2065 2015 2600 1400 2000 2050.25 0.75 0 -84 2113 2056 2028 1971 1943 2042 1957 57 600 500 1320 5 1 11357712 235 344.17 1.12 12 0.03 6.00 1840.00 4005 20240412 -48.44 1610 20241209 28.26 2330 -11.37 20250306 1750 18.00 20250107 4005 -48.44 20240412 1610 28.26 20241209 0.00 Y 291810 500 56 억 85637 N N 0 N 00 N