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
232830/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
20250407,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,15,2,0.75,250321095,125664,122.22,1998,2090,1910,2605,1405,2005,1991.99,1.50,0,29872,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,236,-9.40,2.17,12,1.07,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1843,9.60,20250403,3770,-46.42,20250106,1370,47.45,20240805,1.13,Y,232830,500,58 억,,175876,N,N,6718,N,00,N
20250407,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-5,5,-0.25,245611744,123324,119.95,1998,2090,1910,2605,1405,2005,1991.60,1.50,0,29994,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,234,-9.30,2.15,12,1.05,-215.00,929.00,3770,20250106,-46.95,1370,20240805,45.99,3770,-46.95,20250106,1843,8.52,20250403,3770,-46.95,20250106,1370,45.99,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,15,2,0.75,214265197,107753,104.80,1998,2090,1910,2605,1405,2005,1988.48,1.50,0,20986,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,236,-9.40,2.17,12,0.92,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1843,9.60,20250403,3770,-46.42,20250106,1370,47.45,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,10,2,0.50,200198125,100776,98.02,1998,2090,1910,2605,1405,2005,1986.57,1.50,0,15443,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,236,-9.37,2.17,12,0.86,-215.00,929.00,3770,20250106,-46.55,1370,20240805,47.08,3770,-46.55,20250106,1843,9.33,20250403,3770,-46.55,20250106,1370,47.08,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,120916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,25,2,1.25,191417294,96411,93.77,1998,2090,1910,2605,1405,2005,1985.43,1.50,0,14425,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,238,-9.44,2.19,12,0.82,-215.00,929.00,3770,20250106,-46.15,1370,20240805,48.18,3770,-46.15,20250106,1843,10.15,20250403,3770,-46.15,20250106,1370,48.18,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,35,2,1.75,162750469,82173,79.92,1998,2090,1910,2605,1405,2005,1980.58,1.50,0,3032,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,5,1,11707472,239,-9.49,2.20,12,0.70,-215.00,929.00,3770,20250106,-45.89,1370,20240805,48.91,3770,-45.89,20250106,1843,10.69,20250403,3770,-45.89,20250106,1370,48.91,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,-55,5,-2.74,68444240,34922,33.97,1998,2030,1910,2605,1405,2005,1959.92,1.50,0,591,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,1,1,11707472,228,-9.07,2.10,12,0.30,-215.00,929.00,3770,20250106,-48.28,1370,20240805,42.34,3770,-48.28,20250106,1843,5.81,20250403,3770,-48.28,20250106,1370,42.34,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250407,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1969,-36,5,-1.80,20167434,10065,9.79,1998,2030,1949,2605,1405,2005,2003.72,1.50,0,1528,2183,2093,2025,1935,1867,2060,1902,59,600,500,1240,1,1,11707472,231,-9.16,2.12,12,0.09,-215.00,929.00,3770,20250106,-47.77,1370,20240805,43.72,3770,-47.77,20250106,1843,6.84,20250403,3770,-47.77,20250106,1370,43.72,20240805,1.13,Y,232830,500,58 억,,175876,N,N,8667,N,00,N
20250404,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-35,5,-1.72,207332690,102800,51.49,2045,2115,1957,2650,1430,2040,2016.85,1.60,0,-11405,2398,2219,2031,1852,1664,2308,1941,59,610,500,1260,5,1,11707472,235,-9.33,2.16,12,0.88,-215.00,929.00,3770,20250106,-46.82,1370,20240805,46.35,3770,-46.82,20250106,1843,8.79,20250403,3770,-46.82,20250106,1370,46.35,20240805,1.46,Y,232830,500,58 억,,186990,N,N,8667,N,00,N
20250404,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-35,5,-1.72,204167750,101219,50.70,2045,2115,1957,2650,1430,2040,2017.09,1.60,0,-11969,2398,2219,2031,1852,1664,2308,1941,59,610,500,1260,5,1,11707472,235,-9.33,2.16,12,0.86,-215.00,929.00,3770,20250106,-46.82,1370,20240805,46.35,3770,-46.82,20250106,1843,8.79,20250403,3770,-46.82,20250106,1370,46.35,20240805,1.46,Y,232830,500,58 억,,186990,N,N,975,N,00,N
20250404,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-65,5,-3.19,185407293,91666,45.92,2045,2115,1959,2650,1430,2040,2022.64,1.60,0,-11188,2398,2219,2031,1852,1664,2308,1941,59,610,500,1260,1,1,11707472,231,-9.19,2.13,12,0.78,-215.00,929.00,3770,20250106,-47.61,1370,20240805,44.16,3770,-47.61,20250106,1843,7.16,20250403,3770,-47.61,20250106,1370,44.16,20240805,1.46,Y,232830,500,58 억,,186990,N,N,975,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 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 15 2 0.75 250321095 125664 122.22 1998 2090 1910 2605 1405 2005 1991.99 1.50 0 29872 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 236 -9.40 2.17 12 1.07 -215.00 929.00 3770 20250106 -46.42 1370 20240805 47.45 3770 -46.42 20250106 1843 9.60 20250403 3770 -46.42 20250106 1370 47.45 20240805 1.13 Y 232830 500 58 억 175876 N N 6718 N 00 N
3 20250407 150921 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 -5 5 -0.25 245611744 123324 119.95 1998 2090 1910 2605 1405 2005 1991.60 1.50 0 29994 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 234 -9.30 2.15 12 1.05 -215.00 929.00 3770 20250106 -46.95 1370 20240805 45.99 3770 -46.95 20250106 1843 8.52 20250403 3770 -46.95 20250106 1370 45.99 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
4 20250407 140918 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 15 2 0.75 214265197 107753 104.80 1998 2090 1910 2605 1405 2005 1988.48 1.50 0 20986 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 236 -9.40 2.17 12 0.92 -215.00 929.00 3770 20250106 -46.42 1370 20240805 47.45 3770 -46.42 20250106 1843 9.60 20250403 3770 -46.42 20250106 1370 47.45 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
5 20250407 130917 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 10 2 0.50 200198125 100776 98.02 1998 2090 1910 2605 1405 2005 1986.57 1.50 0 15443 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 236 -9.37 2.17 12 0.86 -215.00 929.00 3770 20250106 -46.55 1370 20240805 47.08 3770 -46.55 20250106 1843 9.33 20250403 3770 -46.55 20250106 1370 47.08 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
6 20250407 120916 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 25 2 1.25 191417294 96411 93.77 1998 2090 1910 2605 1405 2005 1985.43 1.50 0 14425 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 238 -9.44 2.19 12 0.82 -215.00 929.00 3770 20250106 -46.15 1370 20240805 48.18 3770 -46.15 20250106 1843 10.15 20250403 3770 -46.15 20250106 1370 48.18 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
7 20250407 110917 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 35 2 1.75 162750469 82173 79.92 1998 2090 1910 2605 1405 2005 1980.58 1.50 0 3032 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 5 1 11707472 239 -9.49 2.20 12 0.70 -215.00 929.00 3770 20250106 -45.89 1370 20240805 48.91 3770 -45.89 20250106 1843 10.69 20250403 3770 -45.89 20250106 1370 48.91 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
8 20250407 100917 57 100.00 KOSDAQ IT 서비스 N N N N N 1950 -55 5 -2.74 68444240 34922 33.97 1998 2030 1910 2605 1405 2005 1959.92 1.50 0 591 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 1 1 11707472 228 -9.07 2.10 12 0.30 -215.00 929.00 3770 20250106 -48.28 1370 20240805 42.34 3770 -48.28 20250106 1843 5.81 20250403 3770 -48.28 20250106 1370 42.34 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
9 20250407 090918 57 100.00 KOSDAQ IT 서비스 N N N N N 1969 -36 5 -1.80 20167434 10065 9.79 1998 2030 1949 2605 1405 2005 2003.72 1.50 0 1528 2183 2093 2025 1935 1867 2060 1902 59 600 500 1240 1 1 11707472 231 -9.16 2.12 12 0.09 -215.00 929.00 3770 20250106 -47.77 1370 20240805 43.72 3770 -47.77 20250106 1843 6.84 20250403 3770 -47.77 20250106 1370 43.72 20240805 1.13 Y 232830 500 58 억 175876 N N 8667 N 00 N
10 20250404 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -35 5 -1.72 207332690 102800 51.49 2045 2115 1957 2650 1430 2040 2016.85 1.60 0 -11405 2398 2219 2031 1852 1664 2308 1941 59 610 500 1260 5 1 11707472 235 -9.33 2.16 12 0.88 -215.00 929.00 3770 20250106 -46.82 1370 20240805 46.35 3770 -46.82 20250106 1843 8.79 20250403 3770 -46.82 20250106 1370 46.35 20240805 1.46 Y 232830 500 58 억 186990 N N 8667 N 00 N
11 20250404 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -35 5 -1.72 204167750 101219 50.70 2045 2115 1957 2650 1430 2040 2017.09 1.60 0 -11969 2398 2219 2031 1852 1664 2308 1941 59 610 500 1260 5 1 11707472 235 -9.33 2.16 12 0.86 -215.00 929.00 3770 20250106 -46.82 1370 20240805 46.35 3770 -46.82 20250106 1843 8.79 20250403 3770 -46.82 20250106 1370 46.35 20240805 1.46 Y 232830 500 58 억 186990 N N 975 N 00 N
12 20250404 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 -65 5 -3.19 185407293 91666 45.92 2045 2115 1959 2650 1430 2040 2022.64 1.60 0 -11188 2398 2219 2031 1852 1664 2308 1941 59 610 500 1260 1 1 11707472 231 -9.19 2.13 12 0.78 -215.00 929.00 3770 20250106 -47.61 1370 20240805 44.16 3770 -47.61 20250106 1843 7.16 20250403 3770 -47.61 20250106 1370 44.16 20240805 1.46 Y 232830 500 58 억 186990 N N 975 N 00 N