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
234300/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
20250407,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-185,5,-4.96,573089966,161438,235.41,3700,3700,3500,4845,2615,3730,3549.91,6.15,0,-56161,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,976,16.49,0.95,12,0.59,215.00,3725.00,6110,20240920,-41.98,3050,20240805,16.23,4435,-20.07,20250124,3430,3.35,20250403,6110,-41.98,20240920,3050,16.23,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-150,5,-4.02,544040491,153258,223.48,3700,3700,3500,4845,2615,3730,3549.83,6.15,0,-55408,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,985,16.65,0.96,12,0.56,215.00,3725.00,6110,20240920,-41.41,3050,20240805,17.38,4435,-19.28,20250124,3430,4.37,20250403,6110,-41.41,20240920,3050,17.38,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-165,5,-4.42,496985991,140057,204.23,3700,3700,3500,4845,2615,3730,3548.46,6.15,0,-61063,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,981,16.58,0.96,12,0.51,215.00,3725.00,6110,20240920,-41.65,3050,20240805,16.89,4435,-19.62,20250124,3430,3.94,20250403,6110,-41.65,20240920,3050,16.89,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,130918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-160,5,-4.29,470847881,132702,193.51,3700,3700,3500,4845,2615,3730,3548.16,6.15,0,-62472,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,982,16.60,0.96,12,0.48,215.00,3725.00,6110,20240920,-41.57,3050,20240805,17.05,4435,-19.50,20250124,3430,4.08,20250403,6110,-41.57,20240920,3050,17.05,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,120917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3555,-175,5,-4.69,353620406,99673,145.34,3700,3700,3500,4845,2615,3730,3547.81,6.15,0,-47183,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,978,16.53,0.95,12,0.36,215.00,3725.00,6110,20240920,-41.82,3050,20240805,16.56,4435,-19.84,20250124,3430,3.64,20250403,6110,-41.82,20240920,3050,16.56,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,110919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-180,5,-4.83,337981051,95272,138.93,3700,3700,3500,4845,2615,3730,3547.54,6.15,0,-47093,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,977,16.51,0.95,12,0.35,215.00,3725.00,6110,20240920,-41.90,3050,20240805,16.39,4435,-19.95,20250124,3430,3.50,20250403,6110,-41.90,20240920,3050,16.39,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,100919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,-205,5,-5.50,287211051,80942,118.03,3700,3700,3500,4845,2615,3730,3548.36,6.15,0,-45060,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,970,16.40,0.95,12,0.29,215.00,3725.00,6110,20240920,-42.31,3050,20240805,15.57,4435,-20.52,20250124,3430,2.77,20250403,6110,-42.31,20240920,3050,15.57,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250407,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-100,5,-2.68,73809180,20601,30.04,3700,3700,3530,4845,2615,3730,3582.80,6.15,0,-12112,3840,3785,3695,3640,3550,3812,3667,139,1115,500,2610,5,1,27520215,999,16.88,0.97,12,0.07,215.00,3725.00,6110,20240920,-40.59,3050,20240805,19.02,4435,-18.15,20250124,3430,5.83,20250403,6110,-40.59,20240920,3050,19.02,20240805,5.57,Y,234300,500,139 억,,1691841,N,N,317,N,00,N
20250404,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3730,55,2,1.50,252078415,68567,112.35,3605,3750,3605,4775,2575,3675,3676.38,6.12,0,7849,3885,3780,3605,3500,3325,3832,3552,139,1100,500,2570,5,1,27520215,1027,17.35,1.00,12,0.25,215.00,3725.00,6110,20240920,-38.95,3050,20240805,22.30,4435,-15.90,20250124,3430,8.75,20250403,6110,-38.95,20240920,3050,22.30,20240805,5.54,Y,234300,500,139 억,,1683993,N,N,317,N,00,N
20250404,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,25,2,0.68,240402060,65420,107.19,3605,3750,3605,4775,2575,3675,3674.75,6.12,0,6865,3885,3780,3605,3500,3325,3832,3552,139,1100,500,2570,5,1,27520215,1018,17.21,0.99,12,0.24,215.00,3725.00,6110,20240920,-39.44,3050,20240805,21.31,4435,-16.57,20250124,3430,7.87,20250403,6110,-39.44,20240920,3050,21.31,20240805,5.54,Y,234300,500,139 억,,1683993,N,N,0,N,00,N
20250404,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-35,5,-0.95,209323315,56937,93.29,3605,3750,3605,4775,2575,3675,3676.40,6.12,0,4106,3885,3780,3605,3500,3325,3832,3552,139,1100,500,2570,5,1,27520215,1002,16.93,0.98,12,0.21,215.00,3725.00,6110,20240920,-40.43,3050,20240805,19.34,4435,-17.93,20250124,3430,6.12,20250403,6110,-40.43,20240920,3050,19.34,20240805,5.54,Y,234300,500,139 억,,1683993,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 160916 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -185 5 -4.96 573089966 161438 235.41 3700 3700 3500 4845 2615 3730 3549.91 6.15 0 -56161 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 976 16.49 0.95 12 0.59 215.00 3725.00 6110 20240920 -41.98 3050 20240805 16.23 4435 -20.07 20250124 3430 3.35 20250403 6110 -41.98 20240920 3050 16.23 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
3 20250407 150922 57 100.00 KOSDAQ IT 서비스 N N N N N 3580 -150 5 -4.02 544040491 153258 223.48 3700 3700 3500 4845 2615 3730 3549.83 6.15 0 -55408 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 985 16.65 0.96 12 0.56 215.00 3725.00 6110 20240920 -41.41 3050 20240805 17.38 4435 -19.28 20250124 3430 4.37 20250403 6110 -41.41 20240920 3050 17.38 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
4 20250407 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -165 5 -4.42 496985991 140057 204.23 3700 3700 3500 4845 2615 3730 3548.46 6.15 0 -61063 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 981 16.58 0.96 12 0.51 215.00 3725.00 6110 20240920 -41.65 3050 20240805 16.89 4435 -19.62 20250124 3430 3.94 20250403 6110 -41.65 20240920 3050 16.89 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
5 20250407 130918 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -160 5 -4.29 470847881 132702 193.51 3700 3700 3500 4845 2615 3730 3548.16 6.15 0 -62472 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 982 16.60 0.96 12 0.48 215.00 3725.00 6110 20240920 -41.57 3050 20240805 17.05 4435 -19.50 20250124 3430 4.08 20250403 6110 -41.57 20240920 3050 17.05 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
6 20250407 120917 57 100.00 KOSDAQ IT 서비스 N N N N N 3555 -175 5 -4.69 353620406 99673 145.34 3700 3700 3500 4845 2615 3730 3547.81 6.15 0 -47183 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 978 16.53 0.95 12 0.36 215.00 3725.00 6110 20240920 -41.82 3050 20240805 16.56 4435 -19.84 20250124 3430 3.64 20250403 6110 -41.82 20240920 3050 16.56 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
7 20250407 110919 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -180 5 -4.83 337981051 95272 138.93 3700 3700 3500 4845 2615 3730 3547.54 6.15 0 -47093 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 977 16.51 0.95 12 0.35 215.00 3725.00 6110 20240920 -41.90 3050 20240805 16.39 4435 -19.95 20250124 3430 3.50 20250403 6110 -41.90 20240920 3050 16.39 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
8 20250407 100919 57 100.00 KOSDAQ IT 서비스 N N N N N 3525 -205 5 -5.50 287211051 80942 118.03 3700 3700 3500 4845 2615 3730 3548.36 6.15 0 -45060 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 970 16.40 0.95 12 0.29 215.00 3725.00 6110 20240920 -42.31 3050 20240805 15.57 4435 -20.52 20250124 3430 2.77 20250403 6110 -42.31 20240920 3050 15.57 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
9 20250407 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -100 5 -2.68 73809180 20601 30.04 3700 3700 3530 4845 2615 3730 3582.80 6.15 0 -12112 3840 3785 3695 3640 3550 3812 3667 139 1115 500 2610 5 1 27520215 999 16.88 0.97 12 0.07 215.00 3725.00 6110 20240920 -40.59 3050 20240805 19.02 4435 -18.15 20250124 3430 5.83 20250403 6110 -40.59 20240920 3050 19.02 20240805 5.57 Y 234300 500 139 억 1691841 N N 317 N 00 N
10 20250404 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 3730 55 2 1.50 252078415 68567 112.35 3605 3750 3605 4775 2575 3675 3676.38 6.12 0 7849 3885 3780 3605 3500 3325 3832 3552 139 1100 500 2570 5 1 27520215 1027 17.35 1.00 12 0.25 215.00 3725.00 6110 20240920 -38.95 3050 20240805 22.30 4435 -15.90 20250124 3430 8.75 20250403 6110 -38.95 20240920 3050 22.30 20240805 5.54 Y 234300 500 139 억 1683993 N N 317 N 00 N
11 20250404 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 25 2 0.68 240402060 65420 107.19 3605 3750 3605 4775 2575 3675 3674.75 6.12 0 6865 3885 3780 3605 3500 3325 3832 3552 139 1100 500 2570 5 1 27520215 1018 17.21 0.99 12 0.24 215.00 3725.00 6110 20240920 -39.44 3050 20240805 21.31 4435 -16.57 20250124 3430 7.87 20250403 6110 -39.44 20240920 3050 21.31 20240805 5.54 Y 234300 500 139 억 1683993 N N 0 N 00 N
12 20250404 140927 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -35 5 -0.95 209323315 56937 93.29 3605 3750 3605 4775 2575 3675 3676.40 6.12 0 4106 3885 3780 3605 3500 3325 3832 3552 139 1100 500 2570 5 1 27520215 1002 16.93 0.98 12 0.21 215.00 3725.00 6110 20240920 -40.43 3050 20240805 19.34 4435 -17.93 20250124 3430 6.12 20250403 6110 -40.43 20240920 3050 19.34 20240805 5.54 Y 234300 500 139 억 1683993 N N 0 N 00 N