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
069410/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
20250407,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,-200,5,-5.03,87591366,22950,83.24,3900,3905,3750,5170,2790,3980,3816.62,1.04,0,-3702,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,387,30.73,0.70,12,0.22,123.00,5426.00,5430,20240328,-30.39,2900,20240806,30.34,5050,-25.15,20250116,3600,5.00,20250331,5290,-28.54,20240424,2900,30.34,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,-200,5,-5.03,80232156,20998,76.16,3900,3905,3750,5170,2790,3980,3820.94,1.04,0,-2886,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,387,30.73,0.70,12,0.20,123.00,5426.00,5430,20240328,-30.39,2900,20240806,30.34,5050,-25.15,20250116,3600,5.00,20250331,5290,-28.54,20240424,2900,30.34,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-155,5,-3.89,77226546,20207,73.29,3900,3905,3750,5170,2790,3980,3821.77,1.04,0,-2854,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,392,31.10,0.70,12,0.20,123.00,5426.00,5430,20240328,-29.56,2900,20240806,31.90,5050,-24.26,20250116,3600,6.25,20250331,5290,-27.69,20240424,2900,31.90,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,130551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-150,5,-3.77,71403921,18684,67.76,3900,3905,3750,5170,2790,3980,3821.66,1.04,0,-3305,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,392,31.14,0.71,12,0.18,123.00,5426.00,5430,20240328,-29.47,2900,20240806,32.07,5050,-24.16,20250116,3600,6.39,20250331,5290,-27.60,20240424,2900,32.07,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-155,5,-3.89,57033616,14942,54.19,3900,3905,3750,5170,2790,3980,3817.00,1.04,0,-4494,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,392,31.10,0.70,12,0.15,123.00,5426.00,5430,20240328,-29.56,2900,20240806,31.90,5050,-24.26,20250116,3600,6.25,20250331,5290,-27.69,20240424,2900,31.90,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-80,5,-2.01,53907551,14127,51.24,3900,3905,3750,5170,2790,3980,3815.92,1.04,0,-4204,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,400,31.71,0.72,12,0.14,123.00,5426.00,5430,20240328,-28.18,2900,20240806,34.48,5050,-22.77,20250116,3600,8.33,20250331,5290,-26.28,20240424,2900,34.48,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,-200,5,-5.03,38652410,10140,36.78,3900,3905,3755,5170,2790,3980,3811.87,1.04,0,-2701,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,387,30.73,0.70,12,0.10,123.00,5426.00,5430,20240328,-30.39,2900,20240806,30.34,5050,-25.15,20250116,3600,5.00,20250331,5290,-28.54,20240424,2900,30.34,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250407,090553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-140,5,-3.52,3131850,803,2.91,3900,3905,3790,5170,2790,3980,3900.19,1.04,0,-482,4100,4040,3925,3865,3750,4070,3895,51,1190,500,2700,5,1,10244824,393,31.22,0.71,12,0.01,123.00,5426.00,5430,20240328,-29.28,2900,20240806,32.41,5050,-23.96,20250116,3600,6.67,20250331,5290,-27.41,20240424,2900,32.41,20240806,3.24,Y,069410,500,51 억,,106329,N,N,0,N,00,N
20250404,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,110,2,2.84,106945926,27499,106.19,3915,3985,3810,5030,2710,3870,3889.08,0.98,0,6322,4143,4006,3913,3776,3683,4075,3845,51,1160,500,2630,5,1,10244824,408,32.36,0.73,12,0.27,123.00,5426.00,5430,20240328,-26.70,2900,20240806,37.24,5050,-21.19,20250116,3600,10.56,20250331,5290,-24.76,20240424,2900,37.24,20240806,3.25,Y,069410,500,51 억,,99932,N,N,0,N,00,N
20250404,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,45,2,1.16,72638426,18772,72.49,3915,3930,3810,5030,2710,3870,3869.51,0.98,0,1378,4143,4006,3913,3776,3683,4075,3845,51,1160,500,2630,5,1,10244824,401,31.83,0.72,12,0.18,123.00,5426.00,5430,20240328,-27.90,2900,20240806,35.00,5050,-22.48,20250116,3600,8.75,20250331,5290,-25.99,20240424,2900,35.00,20240806,3.25,Y,069410,500,51 억,,99932,N,N,0,N,00,N
20250404,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,30,2,0.78,70743005,18287,70.62,3915,3930,3810,5030,2710,3870,3868.49,0.98,0,1237,4143,4006,3913,3776,3683,4075,3845,51,1160,500,2630,5,1,10244824,400,31.71,0.72,12,0.18,123.00,5426.00,5430,20240328,-28.18,2900,20240806,34.48,5050,-22.77,20250116,3600,8.33,20250331,5290,-26.28,20240424,2900,34.48,20240806,3.25,Y,069410,500,51 억,,99932,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 160551 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 -200 5 -5.03 87591366 22950 83.24 3900 3905 3750 5170 2790 3980 3816.62 1.04 0 -3702 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 387 30.73 0.70 12 0.22 123.00 5426.00 5430 20240328 -30.39 2900 20240806 30.34 5050 -25.15 20250116 3600 5.00 20250331 5290 -28.54 20240424 2900 30.34 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
3 20250407 150555 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 -200 5 -5.03 80232156 20998 76.16 3900 3905 3750 5170 2790 3980 3820.94 1.04 0 -2886 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 387 30.73 0.70 12 0.20 123.00 5426.00 5430 20240328 -30.39 2900 20240806 30.34 5050 -25.15 20250116 3600 5.00 20250331 5290 -28.54 20240424 2900 30.34 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
4 20250407 140553 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 -155 5 -3.89 77226546 20207 73.29 3900 3905 3750 5170 2790 3980 3821.77 1.04 0 -2854 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 392 31.10 0.70 12 0.20 123.00 5426.00 5430 20240328 -29.56 2900 20240806 31.90 5050 -24.26 20250116 3600 6.25 20250331 5290 -27.69 20240424 2900 31.90 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
5 20250407 130551 57 100.00 KOSDAQ IT 서비스 N N N N N 3830 -150 5 -3.77 71403921 18684 67.76 3900 3905 3750 5170 2790 3980 3821.66 1.04 0 -3305 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 392 31.14 0.71 12 0.18 123.00 5426.00 5430 20240328 -29.47 2900 20240806 32.07 5050 -24.16 20250116 3600 6.39 20250331 5290 -27.60 20240424 2900 32.07 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
6 20250407 120552 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 -155 5 -3.89 57033616 14942 54.19 3900 3905 3750 5170 2790 3980 3817.00 1.04 0 -4494 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 392 31.10 0.70 12 0.15 123.00 5426.00 5430 20240328 -29.56 2900 20240806 31.90 5050 -24.26 20250116 3600 6.25 20250331 5290 -27.69 20240424 2900 31.90 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
7 20250407 110552 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 -80 5 -2.01 53907551 14127 51.24 3900 3905 3750 5170 2790 3980 3815.92 1.04 0 -4204 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 400 31.71 0.72 12 0.14 123.00 5426.00 5430 20240328 -28.18 2900 20240806 34.48 5050 -22.77 20250116 3600 8.33 20250331 5290 -26.28 20240424 2900 34.48 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
8 20250407 100553 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 -200 5 -5.03 38652410 10140 36.78 3900 3905 3755 5170 2790 3980 3811.87 1.04 0 -2701 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 387 30.73 0.70 12 0.10 123.00 5426.00 5430 20240328 -30.39 2900 20240806 30.34 5050 -25.15 20250116 3600 5.00 20250331 5290 -28.54 20240424 2900 30.34 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
9 20250407 090553 57 100.00 KOSDAQ IT 서비스 N N N N N 3840 -140 5 -3.52 3131850 803 2.91 3900 3905 3790 5170 2790 3980 3900.19 1.04 0 -482 4100 4040 3925 3865 3750 4070 3895 51 1190 500 2700 5 1 10244824 393 31.22 0.71 12 0.01 123.00 5426.00 5430 20240328 -29.28 2900 20240806 32.41 5050 -23.96 20250116 3600 6.67 20250331 5290 -27.41 20240424 2900 32.41 20240806 3.24 Y 069410 500 51 억 106329 N N 0 N 00 N
10 20250404 160551 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 110 2 2.84 106945926 27499 106.19 3915 3985 3810 5030 2710 3870 3889.08 0.98 0 6322 4143 4006 3913 3776 3683 4075 3845 51 1160 500 2630 5 1 10244824 408 32.36 0.73 12 0.27 123.00 5426.00 5430 20240328 -26.70 2900 20240806 37.24 5050 -21.19 20250116 3600 10.56 20250331 5290 -24.76 20240424 2900 37.24 20240806 3.25 Y 069410 500 51 억 99932 N N 0 N 00 N
11 20250404 150556 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 45 2 1.16 72638426 18772 72.49 3915 3930 3810 5030 2710 3870 3869.51 0.98 0 1378 4143 4006 3913 3776 3683 4075 3845 51 1160 500 2630 5 1 10244824 401 31.83 0.72 12 0.18 123.00 5426.00 5430 20240328 -27.90 2900 20240806 35.00 5050 -22.48 20250116 3600 8.75 20250331 5290 -25.99 20240424 2900 35.00 20240806 3.25 Y 069410 500 51 억 99932 N N 0 N 00 N
12 20250404 140557 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 30 2 0.78 70743005 18287 70.62 3915 3930 3810 5030 2710 3870 3868.49 0.98 0 1237 4143 4006 3913 3776 3683 4075 3845 51 1160 500 2630 5 1 10244824 400 31.71 0.72 12 0.18 123.00 5426.00 5430 20240328 -28.18 2900 20240806 34.48 5050 -22.77 20250116 3600 8.33 20250331 5290 -26.28 20240424 2900 34.48 20240806 3.25 Y 069410 500 51 억 99932 N N 0 N 00 N