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
321820/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
20250407,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-100,5,-0.86,4606782245,391524,73.54,11310,12100,11190,15190,8190,11690,11766.69,1.84,0,-8910,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1807,-20.05,6.67,12,2.51,-578.00,1737.00,23000,20241106,-49.61,8930,20240805,29.79,14120,-17.92,20250107,9880,17.31,20250311,23000,-49.61,20241106,8930,29.79,20240805,0.00,Y,321820,500,77 억,,286657,N,N,1706,N,00,N
20250407,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,-80,5,-0.68,4532196805,385089,72.33,11310,12100,11190,15190,8190,11690,11769.22,1.84,0,-7481,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1810,-20.09,6.68,12,2.47,-578.00,1737.00,23000,20241106,-49.52,8930,20240805,30.01,14120,-17.78,20250107,9880,17.51,20250311,23000,-49.52,20241106,8930,30.01,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11760,70,2,0.60,4273295170,362867,68.16,11310,12100,11190,15190,8190,11690,11776.48,1.84,0,-7494,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1834,-20.35,6.77,12,2.33,-578.00,1737.00,23000,20241106,-48.87,8930,20240805,31.69,14120,-16.71,20250107,9880,19.03,20250311,23000,-48.87,20241106,8930,31.69,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,131035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11950,260,2,2.22,3853082580,327300,61.47,11310,12100,11190,15190,8190,11690,11772.33,1.84,0,-3945,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1863,-20.67,6.88,12,2.10,-578.00,1737.00,23000,20241106,-48.04,8930,20240805,33.82,14120,-15.37,20250107,9880,20.95,20250311,23000,-48.04,20241106,8930,33.82,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,190,2,1.63,3163960630,269735,50.66,11310,12070,11190,15190,8190,11690,11729.89,1.84,0,-430,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1852,-20.55,6.84,12,1.73,-578.00,1737.00,23000,20241106,-48.35,8930,20240805,33.03,14120,-15.86,20250107,9880,20.24,20250311,23000,-48.35,20241106,8930,33.03,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,111035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11760,70,2,0.60,2334272990,200156,37.59,11310,11940,11190,15190,8190,11690,11662.27,1.84,0,-19747,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1834,-20.35,6.77,12,1.28,-578.00,1737.00,23000,20241106,-48.87,8930,20240805,31.69,14120,-16.71,20250107,9880,19.03,20250311,23000,-48.87,20241106,8930,31.69,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,101035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,10,2,0.09,1462193770,125899,23.65,11310,11940,11190,15190,8190,11690,11614.02,1.84,0,-11171,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1824,-20.24,6.74,12,0.81,-578.00,1737.00,23000,20241106,-49.13,8930,20240805,31.02,14120,-17.14,20250107,9880,18.42,20250311,23000,-49.13,20241106,8930,31.02,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250407,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,180,2,1.54,499444120,43237,8.12,11310,11940,11190,15190,8190,11690,11551.31,1.84,0,3971,12583,12136,11503,11056,10423,12360,11280,78,3500,500,8180,10,1,15591376,1851,-20.54,6.83,12,0.28,-578.00,1737.00,23000,20241106,-48.39,8930,20240805,32.92,14120,-15.93,20250107,9880,20.14,20250311,23000,-48.39,20241106,8930,32.92,20240805,0.00,Y,321820,500,77 억,,286657,N,N,6697,N,00,N
20250404,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11690,960,2,8.95,6080695270,532412,692.26,11520,11950,10870,13940,7520,10730,11421.03,1.48,0,52614,11410,11070,10840,10500,10270,11015,10445,78,3210,500,7510,10,1,15591376,1823,-20.22,6.73,12,3.41,-578.00,1737.00,23000,20241106,-49.17,8930,20240805,30.91,14120,-17.21,20250107,9880,18.32,20250311,23000,-49.17,20241106,8930,30.91,20240805,0.00,Y,321820,500,77 억,,230343,N,N,6697,N,00,N
20250404,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,950,2,8.85,5874593080,514754,669.30,11520,11950,10870,13940,7520,10730,11412.43,1.48,0,50419,11410,11070,10840,10500,10270,11015,10445,78,3210,500,7510,10,1,15591376,1821,-20.21,6.72,12,3.30,-578.00,1737.00,23000,20241106,-49.22,8930,20240805,30.80,14120,-17.28,20250107,9880,18.22,20250311,23000,-49.22,20241106,8930,30.80,20240805,0.00,Y,321820,500,77 억,,230343,N,N,3851,N,00,N
20250404,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,680,2,6.34,5333298070,468166,608.73,11520,11950,10870,13940,7520,10730,11391.90,1.48,0,37395,11410,11070,10840,10500,10270,11015,10445,78,3210,500,7510,10,1,15591376,1779,-19.74,6.57,12,3.00,-578.00,1737.00,23000,20241106,-50.39,8930,20240805,27.77,14120,-19.19,20250107,9880,15.49,20250311,23000,-50.39,20241106,8930,27.77,20240805,0.00,Y,321820,500,77 억,,230343,N,N,3851,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 161033 57 100.00 KOSDAQ IT 서비스 N N N N N 11590 -100 5 -0.86 4606782245 391524 73.54 11310 12100 11190 15190 8190 11690 11766.69 1.84 0 -8910 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1807 -20.05 6.67 12 2.51 -578.00 1737.00 23000 20241106 -49.61 8930 20240805 29.79 14120 -17.92 20250107 9880 17.31 20250311 23000 -49.61 20241106 8930 29.79 20240805 0.00 Y 321820 500 77 억 286657 N N 1706 N 00 N
3 20250407 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 11610 -80 5 -0.68 4532196805 385089 72.33 11310 12100 11190 15190 8190 11690 11769.22 1.84 0 -7481 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1810 -20.09 6.68 12 2.47 -578.00 1737.00 23000 20241106 -49.52 8930 20240805 30.01 14120 -17.78 20250107 9880 17.51 20250311 23000 -49.52 20241106 8930 30.01 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
4 20250407 141037 57 100.00 KOSDAQ IT 서비스 N N N N N 11760 70 2 0.60 4273295170 362867 68.16 11310 12100 11190 15190 8190 11690 11776.48 1.84 0 -7494 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1834 -20.35 6.77 12 2.33 -578.00 1737.00 23000 20241106 -48.87 8930 20240805 31.69 14120 -16.71 20250107 9880 19.03 20250311 23000 -48.87 20241106 8930 31.69 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
5 20250407 131035 57 100.00 KOSDAQ IT 서비스 N N N N N 11950 260 2 2.22 3853082580 327300 61.47 11310 12100 11190 15190 8190 11690 11772.33 1.84 0 -3945 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1863 -20.67 6.88 12 2.10 -578.00 1737.00 23000 20241106 -48.04 8930 20240805 33.82 14120 -15.37 20250107 9880 20.95 20250311 23000 -48.04 20241106 8930 33.82 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
6 20250407 121031 57 100.00 KOSDAQ IT 서비스 N N N N N 11880 190 2 1.63 3163960630 269735 50.66 11310 12070 11190 15190 8190 11690 11729.89 1.84 0 -430 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1852 -20.55 6.84 12 1.73 -578.00 1737.00 23000 20241106 -48.35 8930 20240805 33.03 14120 -15.86 20250107 9880 20.24 20250311 23000 -48.35 20241106 8930 33.03 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
7 20250407 111035 57 100.00 KOSDAQ IT 서비스 N N N N N 11760 70 2 0.60 2334272990 200156 37.59 11310 11940 11190 15190 8190 11690 11662.27 1.84 0 -19747 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1834 -20.35 6.77 12 1.28 -578.00 1737.00 23000 20241106 -48.87 8930 20240805 31.69 14120 -16.71 20250107 9880 19.03 20250311 23000 -48.87 20241106 8930 31.69 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
8 20250407 101035 57 100.00 KOSDAQ IT 서비스 N N N N N 11700 10 2 0.09 1462193770 125899 23.65 11310 11940 11190 15190 8190 11690 11614.02 1.84 0 -11171 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1824 -20.24 6.74 12 0.81 -578.00 1737.00 23000 20241106 -49.13 8930 20240805 31.02 14120 -17.14 20250107 9880 18.42 20250311 23000 -49.13 20241106 8930 31.02 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
9 20250407 091037 57 100.00 KOSDAQ IT 서비스 N N N N N 11870 180 2 1.54 499444120 43237 8.12 11310 11940 11190 15190 8190 11690 11551.31 1.84 0 3971 12583 12136 11503 11056 10423 12360 11280 78 3500 500 8180 10 1 15591376 1851 -20.54 6.83 12 0.28 -578.00 1737.00 23000 20241106 -48.39 8930 20240805 32.92 14120 -15.93 20250107 9880 20.14 20250311 23000 -48.39 20241106 8930 32.92 20240805 0.00 Y 321820 500 77 억 286657 N N 6697 N 00 N
10 20250404 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 11690 960 2 8.95 6080695270 532412 692.26 11520 11950 10870 13940 7520 10730 11421.03 1.48 0 52614 11410 11070 10840 10500 10270 11015 10445 78 3210 500 7510 10 1 15591376 1823 -20.22 6.73 12 3.41 -578.00 1737.00 23000 20241106 -49.17 8930 20240805 30.91 14120 -17.21 20250107 9880 18.32 20250311 23000 -49.17 20241106 8930 30.91 20240805 0.00 Y 321820 500 77 억 230343 N N 6697 N 00 N
11 20250404 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 11680 950 2 8.85 5874593080 514754 669.30 11520 11950 10870 13940 7520 10730 11412.43 1.48 0 50419 11410 11070 10840 10500 10270 11015 10445 78 3210 500 7510 10 1 15591376 1821 -20.21 6.72 12 3.30 -578.00 1737.00 23000 20241106 -49.22 8930 20240805 30.80 14120 -17.28 20250107 9880 18.22 20250311 23000 -49.22 20241106 8930 30.80 20240805 0.00 Y 321820 500 77 억 230343 N N 3851 N 00 N
12 20250404 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 11410 680 2 6.34 5333298070 468166 608.73 11520 11950 10870 13940 7520 10730 11391.90 1.48 0 37395 11410 11070 10840 10500 10270 11015 10445 78 3210 500 7510 10 1 15591376 1779 -19.74 6.57 12 3.00 -578.00 1737.00 23000 20241106 -50.39 8930 20240805 27.77 14120 -19.19 20250107 9880 15.49 20250311 23000 -50.39 20241106 8930 27.77 20240805 0.00 Y 321820 500 77 억 230343 N N 3851 N 00 N