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
393210/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
20250407,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-440,5,-8.35,2364653994,479448,117.54,5150,5170,4800,6850,3690,5270,4932.16,1.11,0,-96720,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,754,-46.89,2.53,12,3.07,-103.00,1907.00,13060,20240516,-63.02,3855,20241209,25.29,7580,-36.28,20250220,3925,23.06,20250203,13060,-63.02,20240516,3855,25.29,20241209,7.52,Y,393210,500,78 억,,172562,N,N,557,N,00,N
20250407,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-385,5,-7.31,2292478619,464581,113.89,5150,5170,4800,6850,3690,5270,4934.40,1.11,0,-101025,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,763,-47.43,2.56,12,2.98,-103.00,1907.00,13060,20240516,-62.60,3855,20241209,26.72,7580,-35.55,20250220,3925,24.46,20250203,13060,-62.60,20240516,3855,26.72,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-300,5,-5.69,2004415765,405913,99.51,5150,5170,4800,6850,3690,5270,4937.92,1.11,0,-94474,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,776,-48.25,2.61,12,2.60,-103.00,1907.00,13060,20240516,-61.94,3855,20241209,28.92,7580,-34.43,20250220,3925,26.62,20250203,13060,-61.94,20240516,3855,28.92,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-285,5,-5.41,1795318660,364020,89.24,5150,5170,4800,6850,3690,5270,4931.78,1.11,0,-95881,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,778,-48.40,2.61,12,2.33,-103.00,1907.00,13060,20240516,-61.83,3855,20241209,29.31,7580,-34.23,20250220,3925,27.01,20250203,13060,-61.83,20240516,3855,29.31,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,-355,5,-6.74,1498724295,304149,74.56,5150,5170,4800,6850,3690,5270,4927.43,1.11,0,-89665,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,767,-47.72,2.58,12,1.95,-103.00,1907.00,13060,20240516,-62.37,3855,20241209,27.50,7580,-35.16,20250220,3925,25.22,20250203,13060,-62.37,20240516,3855,27.50,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-325,5,-6.17,1406896960,285485,69.99,5150,5170,4800,6850,3690,5270,4927.91,1.11,0,-85911,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,772,-48.01,2.59,12,1.83,-103.00,1907.00,13060,20240516,-62.14,3855,20241209,28.27,7580,-34.76,20250220,3925,25.99,20250203,13060,-62.14,20240516,3855,28.27,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-415,5,-7.87,1143393270,231475,56.75,5150,5170,4810,6850,3690,5270,4939.38,1.11,0,-90345,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,758,-47.14,2.55,12,1.48,-103.00,1907.00,13060,20240516,-62.83,3855,20241209,25.94,7580,-35.95,20250220,3925,23.69,20250203,13060,-62.83,20240516,3855,25.94,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250407,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-325,5,-6.17,360235990,71403,17.50,5150,5170,4940,6850,3690,5270,5044.63,1.11,0,-41881,5530,5400,5210,5080,4890,5465,5145,78,1580,500,3680,5,1,15614544,772,-48.01,2.59,12,0.46,-103.00,1907.00,13060,20240516,-62.14,3855,20241209,28.27,7580,-34.76,20250220,3925,25.99,20250203,13060,-62.14,20240516,3855,28.27,20241209,7.52,Y,393210,500,78 억,,172562,N,N,1066,N,00,N
20250404,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,120,2,2.33,2083176155,401360,129.72,5020,5340,5020,6690,3610,5150,5190.28,0.55,0,58902,5510,5330,5180,5000,4850,5420,5090,78,1540,500,3600,10,1,15614544,823,-51.17,2.76,12,2.57,-103.00,1907.00,13060,20240516,-59.65,3855,20241209,36.71,7580,-30.47,20250220,3925,34.27,20250203,13060,-59.65,20240516,3855,36.71,20241209,7.34,Y,393210,500,78 억,,85104,N,N,1066,N,00,N
20250404,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,110,2,2.14,1983340465,382404,123.59,5020,5340,5020,6690,3610,5150,5186.51,0.55,0,62425,5510,5330,5180,5000,4850,5420,5090,78,1540,500,3600,10,1,15614544,821,-51.07,2.76,12,2.45,-103.00,1907.00,13060,20240516,-59.72,3855,20241209,36.45,7580,-30.61,20250220,3925,34.01,20250203,13060,-59.72,20240516,3855,36.45,20241209,7.34,Y,393210,500,78 억,,85104,N,N,2104,N,00,N
20250404,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-50,5,-0.97,1624038605,313200,101.23,5020,5340,5020,6690,3610,5150,5185.31,0.55,0,42699,5510,5330,5180,5000,4850,5420,5090,78,1540,500,3600,10,1,15614544,796,-49.51,2.67,12,2.01,-103.00,1907.00,13060,20240516,-60.95,3855,20241209,32.30,7580,-32.72,20250220,3925,29.94,20250203,13060,-60.95,20240516,3855,32.30,20241209,7.34,Y,393210,500,78 억,,85104,N,N,2104,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -440 5 -8.35 2364653994 479448 117.54 5150 5170 4800 6850 3690 5270 4932.16 1.11 0 -96720 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 754 -46.89 2.53 12 3.07 -103.00 1907.00 13060 20240516 -63.02 3855 20241209 25.29 7580 -36.28 20250220 3925 23.06 20250203 13060 -63.02 20240516 3855 25.29 20241209 7.52 Y 393210 500 78 억 172562 N N 557 N 00 N
3 20250407 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 -385 5 -7.31 2292478619 464581 113.89 5150 5170 4800 6850 3690 5270 4934.40 1.11 0 -101025 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 763 -47.43 2.56 12 2.98 -103.00 1907.00 13060 20240516 -62.60 3855 20241209 26.72 7580 -35.55 20250220 3925 24.46 20250203 13060 -62.60 20240516 3855 26.72 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
4 20250407 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 4970 -300 5 -5.69 2004415765 405913 99.51 5150 5170 4800 6850 3690 5270 4937.92 1.11 0 -94474 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 776 -48.25 2.61 12 2.60 -103.00 1907.00 13060 20240516 -61.94 3855 20241209 28.92 7580 -34.43 20250220 3925 26.62 20250203 13060 -61.94 20240516 3855 28.92 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
5 20250407 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 -285 5 -5.41 1795318660 364020 89.24 5150 5170 4800 6850 3690 5270 4931.78 1.11 0 -95881 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 778 -48.40 2.61 12 2.33 -103.00 1907.00 13060 20240516 -61.83 3855 20241209 29.31 7580 -34.23 20250220 3925 27.01 20250203 13060 -61.83 20240516 3855 29.31 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
6 20250407 121121 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 -355 5 -6.74 1498724295 304149 74.56 5150 5170 4800 6850 3690 5270 4927.43 1.11 0 -89665 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 767 -47.72 2.58 12 1.95 -103.00 1907.00 13060 20240516 -62.37 3855 20241209 27.50 7580 -35.16 20250220 3925 25.22 20250203 13060 -62.37 20240516 3855 27.50 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
7 20250407 111126 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 -325 5 -6.17 1406896960 285485 69.99 5150 5170 4800 6850 3690 5270 4927.91 1.11 0 -85911 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 772 -48.01 2.59 12 1.83 -103.00 1907.00 13060 20240516 -62.14 3855 20241209 28.27 7580 -34.76 20250220 3925 25.99 20250203 13060 -62.14 20240516 3855 28.27 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
8 20250407 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -415 5 -7.87 1143393270 231475 56.75 5150 5170 4810 6850 3690 5270 4939.38 1.11 0 -90345 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 758 -47.14 2.55 12 1.48 -103.00 1907.00 13060 20240516 -62.83 3855 20241209 25.94 7580 -35.95 20250220 3925 23.69 20250203 13060 -62.83 20240516 3855 25.94 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
9 20250407 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 -325 5 -6.17 360235990 71403 17.50 5150 5170 4940 6850 3690 5270 5044.63 1.11 0 -41881 5530 5400 5210 5080 4890 5465 5145 78 1580 500 3680 5 1 15614544 772 -48.01 2.59 12 0.46 -103.00 1907.00 13060 20240516 -62.14 3855 20241209 28.27 7580 -34.76 20250220 3925 25.99 20250203 13060 -62.14 20240516 3855 28.27 20241209 7.52 Y 393210 500 78 억 172562 N N 1066 N 00 N
10 20250404 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 120 2 2.33 2083176155 401360 129.72 5020 5340 5020 6690 3610 5150 5190.28 0.55 0 58902 5510 5330 5180 5000 4850 5420 5090 78 1540 500 3600 10 1 15614544 823 -51.17 2.76 12 2.57 -103.00 1907.00 13060 20240516 -59.65 3855 20241209 36.71 7580 -30.47 20250220 3925 34.27 20250203 13060 -59.65 20240516 3855 36.71 20241209 7.34 Y 393210 500 78 억 85104 N N 1066 N 00 N
11 20250404 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 110 2 2.14 1983340465 382404 123.59 5020 5340 5020 6690 3610 5150 5186.51 0.55 0 62425 5510 5330 5180 5000 4850 5420 5090 78 1540 500 3600 10 1 15614544 821 -51.07 2.76 12 2.45 -103.00 1907.00 13060 20240516 -59.72 3855 20241209 36.45 7580 -30.61 20250220 3925 34.01 20250203 13060 -59.72 20240516 3855 36.45 20241209 7.34 Y 393210 500 78 억 85104 N N 2104 N 00 N
12 20250404 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -50 5 -0.97 1624038605 313200 101.23 5020 5340 5020 6690 3610 5150 5185.31 0.55 0 42699 5510 5330 5180 5000 4850 5420 5090 78 1540 500 3600 10 1 15614544 796 -49.51 2.67 12 2.01 -103.00 1907.00 13060 20240516 -60.95 3855 20241209 32.30 7580 -32.72 20250220 3925 29.94 20250203 13060 -60.95 20240516 3855 32.30 20241209 7.34 Y 393210 500 78 억 85104 N N 2104 N 00 N