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
304100/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
20250407,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28450,4200,2,17.32,80492582300,2901174,794.78,24050,30150,23800,31500,17000,24250,27744.26,1.58,0,-5332,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3451,-72.39,4.82,12,23.92,-393.00,5905.00,36950,20250211,-23.00,12340,20240805,130.55,36950,-23.00,20250211,20300,40.15,20250331,36950,-23.00,20250211,12340,130.55,20240805,2.51,Y,304100,500,60 억,,191106,N,N,24048,N,00,N
20250407,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28100,3850,2,15.88,77687072775,2801890,767.58,24050,30150,23800,31500,17000,24250,27726.82,1.58,0,216,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3409,-71.50,4.76,12,23.10,-393.00,5905.00,36950,20250211,-23.95,12340,20240805,127.71,36950,-23.95,20250211,20300,38.42,20250331,36950,-23.95,20250211,12340,127.71,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28000,3750,2,15.46,68204879175,2461085,674.22,24050,30150,23800,31500,17000,24250,27713.51,1.58,0,-11366,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3397,-71.25,4.74,12,20.29,-393.00,5905.00,36950,20250211,-24.22,12340,20240805,126.90,36950,-24.22,20250211,20300,37.93,20250331,36950,-24.22,20250211,12340,126.90,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29100,4850,2,20.00,45052821625,1664597,456.02,24050,29400,23800,31500,17000,24250,27065.52,1.58,0,-38559,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3530,-74.05,4.93,12,13.72,-393.00,5905.00,36950,20250211,-21.24,12340,20240805,135.82,36950,-21.24,20250211,20300,43.35,20250331,36950,-21.24,20250211,12340,135.82,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25400,1150,2,4.74,16034116150,631698,173.05,24050,26350,23800,31500,17000,24250,25382.79,1.58,0,-36203,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3081,-64.63,4.30,12,5.21,-393.00,5905.00,36950,20250211,-31.26,12340,20240805,105.83,36950,-31.26,20250211,20300,25.12,20250331,36950,-31.26,20250211,12340,105.83,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,111021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,1000,2,4.12,14970330300,589958,161.62,24050,26350,23800,31500,17000,24250,25375.49,1.58,0,-30108,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3063,-64.25,4.28,12,4.86,-393.00,5905.00,36950,20250211,-31.66,12340,20240805,104.62,36950,-31.66,20250211,20300,24.38,20250331,36950,-31.66,20250211,12340,104.62,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25900,1650,2,6.80,12968192050,511416,140.10,24050,26350,23800,31500,17000,24250,25357.70,1.58,0,-35705,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,3142,-65.90,4.39,12,4.22,-393.00,5905.00,36950,20250211,-29.91,12340,20240805,109.89,36950,-29.91,20250211,20300,27.59,20250331,36950,-29.91,20250211,12340,109.89,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250407,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24650,400,2,1.65,2924576000,118171,32.37,24050,25250,23800,31500,17000,24250,24749.21,1.58,0,-12712,25716,24982,23816,23082,21916,25350,23450,61,7250,500,16970,50,1,12130568,2990,-62.72,4.17,12,0.97,-393.00,5905.00,36950,20250211,-33.29,12340,20240805,99.76,36950,-33.29,20250211,20300,21.43,20250331,36950,-33.29,20250211,12340,99.76,20240805,2.51,Y,304100,500,60 억,,191106,N,N,21640,N,00,N
20250404,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24250,1550,2,6.83,8707057950,365029,268.78,23200,24550,22650,29500,15900,22700,23853.00,1.81,0,-28012,24433,23566,22433,21566,20433,24000,22000,61,6800,500,15890,50,1,12130568,2942,-61.70,4.11,12,3.01,-393.00,5905.00,36950,20250211,-34.37,12340,20240805,96.52,36950,-34.37,20250211,20300,19.46,20250331,36950,-34.37,20250211,12340,96.52,20240805,2.50,Y,304100,500,60 억,,218988,N,N,21640,N,00,N
20250404,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24250,1550,2,6.83,8454665475,354622,261.12,23200,24550,22650,29500,15900,22700,23841.35,1.81,0,-30407,24433,23566,22433,21566,20433,24000,22000,61,6800,500,15890,50,1,12130568,2942,-61.70,4.11,12,2.92,-393.00,5905.00,36950,20250211,-34.37,12340,20240805,96.52,36950,-34.37,20250211,20300,19.46,20250331,36950,-34.37,20250211,12340,96.52,20240805,2.50,Y,304100,500,60 억,,218988,N,N,12456,N,00,N
20250404,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,1400,2,6.17,7655653500,321665,236.85,23200,24550,22650,29500,15900,22700,23800.08,1.81,0,-34401,24433,23566,22433,21566,20433,24000,22000,61,6800,500,15890,50,1,12130568,2923,-61.32,4.08,12,2.65,-393.00,5905.00,36950,20250211,-34.78,12340,20240805,95.30,36950,-34.78,20250211,20300,18.72,20250331,36950,-34.78,20250211,12340,95.30,20240805,2.50,Y,304100,500,60 억,,218988,N,N,12456,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 161018 57 100.00 KOSDAQ IT 서비스 N N N N N 28450 4200 2 17.32 80492582300 2901174 794.78 24050 30150 23800 31500 17000 24250 27744.26 1.58 0 -5332 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3451 -72.39 4.82 12 23.92 -393.00 5905.00 36950 20250211 -23.00 12340 20240805 130.55 36950 -23.00 20250211 20300 40.15 20250331 36950 -23.00 20250211 12340 130.55 20240805 2.51 Y 304100 500 60 억 191106 N N 24048 N 00 N
3 20250407 151025 57 100.00 KOSDAQ IT 서비스 N N N N N 28100 3850 2 15.88 77687072775 2801890 767.58 24050 30150 23800 31500 17000 24250 27726.82 1.58 0 216 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3409 -71.50 4.76 12 23.10 -393.00 5905.00 36950 20250211 -23.95 12340 20240805 127.71 36950 -23.95 20250211 20300 38.42 20250331 36950 -23.95 20250211 12340 127.71 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
4 20250407 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 28000 3750 2 15.46 68204879175 2461085 674.22 24050 30150 23800 31500 17000 24250 27713.51 1.58 0 -11366 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3397 -71.25 4.74 12 20.29 -393.00 5905.00 36950 20250211 -24.22 12340 20240805 126.90 36950 -24.22 20250211 20300 37.93 20250331 36950 -24.22 20250211 12340 126.90 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
5 20250407 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 29100 4850 2 20.00 45052821625 1664597 456.02 24050 29400 23800 31500 17000 24250 27065.52 1.58 0 -38559 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3530 -74.05 4.93 12 13.72 -393.00 5905.00 36950 20250211 -21.24 12340 20240805 135.82 36950 -21.24 20250211 20300 43.35 20250331 36950 -21.24 20250211 12340 135.82 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
6 20250407 121019 57 100.00 KOSDAQ IT 서비스 N N N N N 25400 1150 2 4.74 16034116150 631698 173.05 24050 26350 23800 31500 17000 24250 25382.79 1.58 0 -36203 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3081 -64.63 4.30 12 5.21 -393.00 5905.00 36950 20250211 -31.26 12340 20240805 105.83 36950 -31.26 20250211 20300 25.12 20250331 36950 -31.26 20250211 12340 105.83 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
7 20250407 111021 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 1000 2 4.12 14970330300 589958 161.62 24050 26350 23800 31500 17000 24250 25375.49 1.58 0 -30108 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3063 -64.25 4.28 12 4.86 -393.00 5905.00 36950 20250211 -31.66 12340 20240805 104.62 36950 -31.66 20250211 20300 24.38 20250331 36950 -31.66 20250211 12340 104.62 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
8 20250407 101020 57 100.00 KOSDAQ IT 서비스 N N N N N 25900 1650 2 6.80 12968192050 511416 140.10 24050 26350 23800 31500 17000 24250 25357.70 1.58 0 -35705 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 3142 -65.90 4.39 12 4.22 -393.00 5905.00 36950 20250211 -29.91 12340 20240805 109.89 36950 -29.91 20250211 20300 27.59 20250331 36950 -29.91 20250211 12340 109.89 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
9 20250407 091022 57 100.00 KOSDAQ IT 서비스 N N N N N 24650 400 2 1.65 2924576000 118171 32.37 24050 25250 23800 31500 17000 24250 24749.21 1.58 0 -12712 25716 24982 23816 23082 21916 25350 23450 61 7250 500 16970 50 1 12130568 2990 -62.72 4.17 12 0.97 -393.00 5905.00 36950 20250211 -33.29 12340 20240805 99.76 36950 -33.29 20250211 20300 21.43 20250331 36950 -33.29 20250211 12340 99.76 20240805 2.51 Y 304100 500 60 억 191106 N N 21640 N 00 N
10 20250404 161017 57 100.00 KOSDAQ IT 서비스 N N N N N 24250 1550 2 6.83 8707057950 365029 268.78 23200 24550 22650 29500 15900 22700 23853.00 1.81 0 -28012 24433 23566 22433 21566 20433 24000 22000 61 6800 500 15890 50 1 12130568 2942 -61.70 4.11 12 3.01 -393.00 5905.00 36950 20250211 -34.37 12340 20240805 96.52 36950 -34.37 20250211 20300 19.46 20250331 36950 -34.37 20250211 12340 96.52 20240805 2.50 Y 304100 500 60 억 218988 N N 21640 N 00 N
11 20250404 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 24250 1550 2 6.83 8454665475 354622 261.12 23200 24550 22650 29500 15900 22700 23841.35 1.81 0 -30407 24433 23566 22433 21566 20433 24000 22000 61 6800 500 15890 50 1 12130568 2942 -61.70 4.11 12 2.92 -393.00 5905.00 36950 20250211 -34.37 12340 20240805 96.52 36950 -34.37 20250211 20300 19.46 20250331 36950 -34.37 20250211 12340 96.52 20240805 2.50 Y 304100 500 60 억 218988 N N 12456 N 00 N
12 20250404 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 24100 1400 2 6.17 7655653500 321665 236.85 23200 24550 22650 29500 15900 22700 23800.08 1.81 0 -34401 24433 23566 22433 21566 20433 24000 22000 61 6800 500 15890 50 1 12130568 2923 -61.32 4.08 12 2.65 -393.00 5905.00 36950 20250211 -34.78 12340 20240805 95.30 36950 -34.78 20250211 20300 18.72 20250331 36950 -34.78 20250211 12340 95.30 20240805 2.50 Y 304100 500 60 억 218988 N N 12456 N 00 N