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
100030/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
20250407,160701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15270,-380,5,-2.43,103281110,6857,108.84,15650,15650,14950,20300,10960,15650,15062.14,0.60,0,61,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,501,19.14,0.83,12,0.21,798.00,18290.00,23050,20240611,-33.75,14240,20241115,7.23,17470,-12.59,20250106,14950,2.14,20250407,23050,-33.75,20240611,14240,7.23,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15100,-550,5,-3.51,80272340,5335,84.68,15650,15650,14950,20300,10960,15650,15046.36,0.60,0,96,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,496,18.92,0.83,12,0.16,798.00,18290.00,23050,20240611,-34.49,14240,20241115,6.04,17470,-13.57,20250106,14950,1.00,20250407,23050,-34.49,20240611,14240,6.04,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15100,-550,5,-3.51,45687100,3030,48.10,15650,15650,15030,20300,10960,15650,15078.25,0.60,0,61,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,496,18.92,0.83,12,0.09,798.00,18290.00,23050,20240611,-34.49,14240,20241115,6.04,17470,-13.57,20250106,15000,0.67,20250203,23050,-34.49,20240611,14240,6.04,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15170,-480,5,-3.07,7283240,480,7.62,15650,15650,15040,20300,10960,15650,15173.42,0.60,0,95,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,498,19.01,0.83,12,0.01,798.00,18290.00,23050,20240611,-34.19,14240,20241115,6.53,17470,-13.17,20250106,15000,1.13,20250203,23050,-34.19,20240611,14240,6.53,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,120702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15290,-360,5,-2.30,1866230,121,1.92,15650,15650,15040,20300,10960,15650,15423.39,0.60,0,79,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,502,19.16,0.84,12,0.00,798.00,18290.00,23050,20240611,-33.67,14240,20241115,7.37,17470,-12.48,20250106,15000,1.93,20250203,23050,-33.67,20240611,14240,7.37,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,110703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15290,-360,5,-2.30,1820530,118,1.87,15650,15650,15040,20300,10960,15650,15428.22,0.60,0,79,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,502,19.16,0.84,12,0.00,798.00,18290.00,23050,20240611,-33.67,14240,20241115,7.37,17470,-12.48,20250106,15000,1.93,20250203,23050,-33.67,20240611,14240,7.37,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15300,-350,5,-2.24,1759370,114,1.81,15650,15650,15040,20300,10960,15650,15433.07,0.60,0,79,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,502,19.17,0.84,12,0.00,798.00,18290.00,23050,20240611,-33.62,14240,20241115,7.44,17470,-12.42,20250106,15000,2.00,20250203,23050,-33.62,20240611,14240,7.44,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250407,090704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15640,-10,5,-0.06,985940,63,1.00,15650,15650,15640,20300,10960,15650,15649.84,0.60,0,59,16143,15896,15453,15206,14763,16020,15330,16,4650,500,10950,10,1,3283714,514,19.60,0.86,12,0.00,798.00,18290.00,23050,20240611,-32.15,14240,20241115,9.83,17470,-10.48,20250106,15000,4.27,20250203,23050,-32.15,20240611,14240,9.83,20241115,2.31,Y,100030,500,16 억,,19761,N,N,0,N,00,N
20250404,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,60,2,0.38,96513140,6300,274.15,15580,15700,15010,20250,10920,15590,15319.49,0.60,0,61,15890,15740,15510,15360,15130,15815,15435,16,4660,500,10910,10,1,3283714,514,19.61,0.86,12,0.19,798.00,18290.00,23050,20240611,-32.10,14240,20241115,9.90,17470,-10.42,20250106,15000,4.33,20250203,23050,-32.10,20240611,14240,9.90,20241115,2.31,Y,100030,500,16 억,,19699,N,N,0,N,00,N
20250404,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15320,-270,5,-1.73,75001230,4907,213.53,15580,15700,15010,20250,10920,15590,15284.54,0.60,0,62,15890,15740,15510,15360,15130,15815,15435,16,4660,500,10910,10,1,3283714,503,19.20,0.84,12,0.15,798.00,18290.00,23050,20240611,-33.54,14240,20241115,7.58,17470,-12.31,20250106,15000,2.13,20250203,23050,-33.54,20240611,14240,7.58,20241115,2.31,Y,100030,500,16 억,,19699,N,N,0,N,00,N
20250404,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15340,-250,5,-1.60,54740920,3571,155.40,15580,15700,15200,20250,10920,15590,15329.30,0.60,0,144,15890,15740,15510,15360,15130,15815,15435,16,4660,500,10910,10,1,3283714,504,19.22,0.84,12,0.11,798.00,18290.00,23050,20240611,-33.45,14240,20241115,7.72,17470,-12.19,20250106,15000,2.27,20250203,23050,-33.45,20240611,14240,7.72,20241115,2.31,Y,100030,500,16 억,,19699,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 160701 57 100.00 KOSDAQ IT 서비스 N N N N N 15270 -380 5 -2.43 103281110 6857 108.84 15650 15650 14950 20300 10960 15650 15062.14 0.60 0 61 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 501 19.14 0.83 12 0.21 798.00 18290.00 23050 20240611 -33.75 14240 20241115 7.23 17470 -12.59 20250106 14950 2.14 20250407 23050 -33.75 20240611 14240 7.23 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
3 20250407 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 15100 -550 5 -3.51 80272340 5335 84.68 15650 15650 14950 20300 10960 15650 15046.36 0.60 0 96 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 496 18.92 0.83 12 0.16 798.00 18290.00 23050 20240611 -34.49 14240 20241115 6.04 17470 -13.57 20250106 14950 1.00 20250407 23050 -34.49 20240611 14240 6.04 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
4 20250407 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 15100 -550 5 -3.51 45687100 3030 48.10 15650 15650 15030 20300 10960 15650 15078.25 0.60 0 61 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 496 18.92 0.83 12 0.09 798.00 18290.00 23050 20240611 -34.49 14240 20241115 6.04 17470 -13.57 20250106 15000 0.67 20250203 23050 -34.49 20240611 14240 6.04 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
5 20250407 130702 57 100.00 KOSDAQ IT 서비스 N N N N N 15170 -480 5 -3.07 7283240 480 7.62 15650 15650 15040 20300 10960 15650 15173.42 0.60 0 95 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 498 19.01 0.83 12 0.01 798.00 18290.00 23050 20240611 -34.19 14240 20241115 6.53 17470 -13.17 20250106 15000 1.13 20250203 23050 -34.19 20240611 14240 6.53 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
6 20250407 120702 57 100.00 KOSDAQ IT 서비스 N N N N N 15290 -360 5 -2.30 1866230 121 1.92 15650 15650 15040 20300 10960 15650 15423.39 0.60 0 79 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 502 19.16 0.84 12 0.00 798.00 18290.00 23050 20240611 -33.67 14240 20241115 7.37 17470 -12.48 20250106 15000 1.93 20250203 23050 -33.67 20240611 14240 7.37 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
7 20250407 110703 57 100.00 KOSDAQ IT 서비스 N N N N N 15290 -360 5 -2.30 1820530 118 1.87 15650 15650 15040 20300 10960 15650 15428.22 0.60 0 79 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 502 19.16 0.84 12 0.00 798.00 18290.00 23050 20240611 -33.67 14240 20241115 7.37 17470 -12.48 20250106 15000 1.93 20250203 23050 -33.67 20240611 14240 7.37 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
8 20250407 100703 57 100.00 KOSDAQ IT 서비스 N N N N N 15300 -350 5 -2.24 1759370 114 1.81 15650 15650 15040 20300 10960 15650 15433.07 0.60 0 79 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 502 19.17 0.84 12 0.00 798.00 18290.00 23050 20240611 -33.62 14240 20241115 7.44 17470 -12.42 20250106 15000 2.00 20250203 23050 -33.62 20240611 14240 7.44 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
9 20250407 090704 57 100.00 KOSDAQ IT 서비스 N N N N N 15640 -10 5 -0.06 985940 63 1.00 15650 15650 15640 20300 10960 15650 15649.84 0.60 0 59 16143 15896 15453 15206 14763 16020 15330 16 4650 500 10950 10 1 3283714 514 19.60 0.86 12 0.00 798.00 18290.00 23050 20240611 -32.15 14240 20241115 9.83 17470 -10.48 20250106 15000 4.27 20250203 23050 -32.15 20240611 14240 9.83 20241115 2.31 Y 100030 500 16 억 19761 N N 0 N 00 N
10 20250404 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 15650 60 2 0.38 96513140 6300 274.15 15580 15700 15010 20250 10920 15590 15319.49 0.60 0 61 15890 15740 15510 15360 15130 15815 15435 16 4660 500 10910 10 1 3283714 514 19.61 0.86 12 0.19 798.00 18290.00 23050 20240611 -32.10 14240 20241115 9.90 17470 -10.42 20250106 15000 4.33 20250203 23050 -32.10 20240611 14240 9.90 20241115 2.31 Y 100030 500 16 억 19699 N N 0 N 00 N
11 20250404 150707 57 100.00 KOSDAQ IT 서비스 N N N N N 15320 -270 5 -1.73 75001230 4907 213.53 15580 15700 15010 20250 10920 15590 15284.54 0.60 0 62 15890 15740 15510 15360 15130 15815 15435 16 4660 500 10910 10 1 3283714 503 19.20 0.84 12 0.15 798.00 18290.00 23050 20240611 -33.54 14240 20241115 7.58 17470 -12.31 20250106 15000 2.13 20250203 23050 -33.54 20240611 14240 7.58 20241115 2.31 Y 100030 500 16 억 19699 N N 0 N 00 N
12 20250404 140709 57 100.00 KOSDAQ IT 서비스 N N N N N 15340 -250 5 -1.60 54740920 3571 155.40 15580 15700 15200 20250 10920 15590 15329.30 0.60 0 144 15890 15740 15510 15360 15130 15815 15435 16 4660 500 10910 10 1 3283714 504 19.22 0.84 12 0.11 798.00 18290.00 23050 20240611 -33.45 14240 20241115 7.72 17470 -12.19 20250106 15000 2.27 20250203 23050 -33.45 20240611 14240 7.72 20241115 2.31 Y 100030 500 16 억 19699 N N 0 N 00 N