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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023770/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
20250407,160326,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3090,-225,5,-6.79,167265228,54015,78.11,3100,3195,3015,4305,2325,3315,3096.64,6.09,0,418,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,271,-3.93,1.42,12,0.62,-787.00,2174.00,8680,20240913,-64.40,3015,20250407,2.49,4310,-28.31,20250221,3015,2.49,20250407,8680,-64.40,20240913,3015,2.49,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,150329,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3070,-245,5,-7.39,164974218,53267,77.03,3100,3195,3015,4305,2325,3315,3097.12,6.09,0,551,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,269,-3.90,1.41,12,0.61,-787.00,2174.00,8680,20240913,-64.63,3015,20250407,1.82,4310,-28.77,20250221,3015,1.82,20250407,8680,-64.63,20240913,3015,1.82,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,140329,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3030,-285,5,-8.60,150761558,48626,70.32,3100,3195,3015,4305,2325,3315,3100.43,6.09,0,1102,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,266,-3.85,1.39,12,0.55,-787.00,2174.00,8680,20240913,-65.09,3015,20250407,0.50,4310,-29.70,20250221,3015,0.50,20250407,8680,-65.09,20240913,3015,0.50,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,130327,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3070,-245,5,-7.39,141769988,45675,66.05,3100,3195,3070,4305,2325,3315,3103.89,6.09,0,762,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,269,-3.90,1.41,12,0.52,-787.00,2174.00,8680,20240913,-64.63,3070,20250407,0.00,4310,-28.77,20250221,3070,0.00,20250407,8680,-64.63,20240913,3070,0.00,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,120327,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3132,-183,5,-5.52,123785706,39846,57.62,3100,3195,3085,4305,2325,3315,3106.60,6.09,0,759,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,275,-3.98,1.44,12,0.45,-787.00,2174.00,8680,20240913,-63.92,3085,20250407,1.52,4310,-27.33,20250221,3085,1.52,20250407,8680,-63.92,20240913,3085,1.52,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,110328,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3150,-165,5,-4.98,117232827,37749,54.59,3100,3195,3085,4305,2325,3315,3105.59,6.09,0,814,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,276,-4.00,1.45,12,0.43,-787.00,2174.00,8680,20240913,-63.71,3085,20250407,2.11,4310,-26.91,20250221,3085,2.11,20250407,8680,-63.71,20240913,3085,2.11,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,100328,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3135,-180,5,-5.43,109398605,35256,50.98,3100,3195,3085,4305,2325,3315,3102.98,6.09,0,912,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,275,-3.98,1.44,12,0.40,-787.00,2174.00,8680,20240913,-63.88,3085,20250407,1.62,4310,-27.26,20250221,3085,1.62,20250407,8680,-63.88,20240913,3085,1.62,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250407,090328,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3145,-170,5,-5.13,93172615,30049,43.45,3100,3195,3100,4305,2325,3315,3100.69,6.09,0,1079,3665,3490,3360,3185,3055,3577,3272,44,990,500,2180,5,1,8766820,276,-4.00,1.45,12,0.34,-787.00,2174.00,8680,20240913,-63.77,3100,20250407,1.45,4310,-27.03,20250221,3100,1.45,20250407,8680,-63.77,20240913,3100,1.45,20250407,0.10,Y,023770,500,43 억,,534149,N,N,12,N,00,N
20250404,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-230,5,-6.49,229165972,69132,494.15,3310,3535,3230,4605,2485,3545,3314.90,6.05,0,4081,3628,3586,3508,3466,3388,3607,3487,44,1060,500,2330,5,1,8766820,291,-4.21,1.52,12,0.79,-787.00,2174.00,8680,20240913,-61.81,3145,20250207,5.41,4310,-23.09,20250221,3145,5.41,20250207,8680,-61.81,20240913,3145,5.41,20250207,0.10,Y,023770,500,43 억,,530129,N,N,12,N,00,N
20250404,150329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-155,5,-4.37,221394327,66801,477.49,3310,3535,3230,4605,2485,3545,3314.24,6.05,0,4458,3628,3586,3508,3466,3388,3607,3487,44,1060,500,2330,5,1,8766820,297,-4.31,1.56,12,0.76,-787.00,2174.00,8680,20240913,-60.94,3145,20250207,7.79,4310,-21.35,20250221,3145,7.79,20250207,8680,-60.94,20240913,3145,7.79,20250207,0.10,Y,023770,500,43 억,,530129,N,N,0,N,00,N
20250404,140330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,-200,5,-5.64,146684807,44191,315.88,3310,3535,3230,4605,2485,3545,3319.34,6.05,0,2814,3628,3586,3508,3466,3388,3607,3487,44,1060,500,2330,5,1,8766820,293,-4.25,1.54,12,0.50,-787.00,2174.00,8680,20240913,-61.46,3145,20250207,6.36,4310,-22.39,20250221,3145,6.36,20250207,8680,-61.46,20240913,3145,6.36,20250207,0.10,Y,023770,500,43 억,,530129,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 20250407 160326 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3090 -225 5 -6.79 167265228 54015 78.11 3100 3195 3015 4305 2325 3315 3096.64 6.09 0 418 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 271 -3.93 1.42 12 0.62 -787.00 2174.00 8680 20240913 -64.40 3015 20250407 2.49 4310 -28.31 20250221 3015 2.49 20250407 8680 -64.40 20240913 3015 2.49 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
3 20250407 150329 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3070 -245 5 -7.39 164974218 53267 77.03 3100 3195 3015 4305 2325 3315 3097.12 6.09 0 551 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 269 -3.90 1.41 12 0.61 -787.00 2174.00 8680 20240913 -64.63 3015 20250407 1.82 4310 -28.77 20250221 3015 1.82 20250407 8680 -64.63 20240913 3015 1.82 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
4 20250407 140329 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3030 -285 5 -8.60 150761558 48626 70.32 3100 3195 3015 4305 2325 3315 3100.43 6.09 0 1102 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 266 -3.85 1.39 12 0.55 -787.00 2174.00 8680 20240913 -65.09 3015 20250407 0.50 4310 -29.70 20250221 3015 0.50 20250407 8680 -65.09 20240913 3015 0.50 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
5 20250407 130327 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3070 -245 5 -7.39 141769988 45675 66.05 3100 3195 3070 4305 2325 3315 3103.89 6.09 0 762 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 269 -3.90 1.41 12 0.52 -787.00 2174.00 8680 20240913 -64.63 3070 20250407 0.00 4310 -28.77 20250221 3070 0.00 20250407 8680 -64.63 20240913 3070 0.00 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
6 20250407 120327 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3132 -183 5 -5.52 123785706 39846 57.62 3100 3195 3085 4305 2325 3315 3106.60 6.09 0 759 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 275 -3.98 1.44 12 0.45 -787.00 2174.00 8680 20240913 -63.92 3085 20250407 1.52 4310 -27.33 20250221 3085 1.52 20250407 8680 -63.92 20240913 3085 1.52 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
7 20250407 110328 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3150 -165 5 -4.98 117232827 37749 54.59 3100 3195 3085 4305 2325 3315 3105.59 6.09 0 814 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 276 -4.00 1.45 12 0.43 -787.00 2174.00 8680 20240913 -63.71 3085 20250407 2.11 4310 -26.91 20250221 3085 2.11 20250407 8680 -63.71 20240913 3085 2.11 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
8 20250407 100328 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3135 -180 5 -5.43 109398605 35256 50.98 3100 3195 3085 4305 2325 3315 3102.98 6.09 0 912 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 275 -3.98 1.44 12 0.40 -787.00 2174.00 8680 20240913 -63.88 3085 20250407 1.62 4310 -27.26 20250221 3085 1.62 20250407 8680 -63.88 20240913 3085 1.62 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
9 20250407 090328 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3145 -170 5 -5.13 93172615 30049 43.45 3100 3195 3100 4305 2325 3315 3100.69 6.09 0 1079 3665 3490 3360 3185 3055 3577 3272 44 990 500 2180 5 1 8766820 276 -4.00 1.45 12 0.34 -787.00 2174.00 8680 20240913 -63.77 3100 20250407 1.45 4310 -27.03 20250221 3100 1.45 20250407 8680 -63.77 20240913 3100 1.45 20250407 0.10 Y 023770 500 43 억 534149 N N 12 N 00 N
10 20250404 160328 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -230 5 -6.49 229165972 69132 494.15 3310 3535 3230 4605 2485 3545 3314.90 6.05 0 4081 3628 3586 3508 3466 3388 3607 3487 44 1060 500 2330 5 1 8766820 291 -4.21 1.52 12 0.79 -787.00 2174.00 8680 20240913 -61.81 3145 20250207 5.41 4310 -23.09 20250221 3145 5.41 20250207 8680 -61.81 20240913 3145 5.41 20250207 0.10 Y 023770 500 43 억 530129 N N 12 N 00 N
11 20250404 150329 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -155 5 -4.37 221394327 66801 477.49 3310 3535 3230 4605 2485 3545 3314.24 6.05 0 4458 3628 3586 3508 3466 3388 3607 3487 44 1060 500 2330 5 1 8766820 297 -4.31 1.56 12 0.76 -787.00 2174.00 8680 20240913 -60.94 3145 20250207 7.79 4310 -21.35 20250221 3145 7.79 20250207 8680 -60.94 20240913 3145 7.79 20250207 0.10 Y 023770 500 43 억 530129 N N 0 N 00 N
12 20250404 140330 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 -200 5 -5.64 146684807 44191 315.88 3310 3535 3230 4605 2485 3545 3319.34 6.05 0 2814 3628 3586 3508 3466 3388 3607 3487 44 1060 500 2330 5 1 8766820 293 -4.25 1.54 12 0.50 -787.00 2174.00 8680 20240913 -61.46 3145 20250207 6.36 4310 -22.39 20250221 3145 6.36 20250207 8680 -61.46 20240913 3145 6.36 20250207 0.10 Y 023770 500 43 억 530129 N N 0 N 00 N