ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023770/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
20250411,160333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-30,5,-0.92,34980250,10843,108.50,3255,3330,3185,4230,2280,3255,3226.07,5.86,0,-898,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,283,-4.10,1.48,12,0.12,-787.00,2174.00,8680,20240913,-62.85,3015,20250407,6.97,4310,-25.17,20250221,3015,6.97,20250407,8680,-62.85,20240913,3015,6.97,20250407,0.10,Y,023770,500,43 억,,513920,N,N,370,N,00,N
20250411,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-20,5,-0.61,32582955,10100,101.06,3255,3330,3185,4230,2280,3255,3226.04,5.86,0,-516,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,284,-4.11,1.49,12,0.12,-787.00,2174.00,8680,20240913,-62.73,3015,20250407,7.30,4310,-24.94,20250221,3015,7.30,20250407,8680,-62.73,20240913,3015,7.30,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,140335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-35,5,-1.08,29975785,9290,92.96,3255,3330,3185,4230,2280,3255,3226.67,5.86,0,-406,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,282,-4.09,1.48,12,0.11,-787.00,2174.00,8680,20240913,-62.90,3015,20250407,6.80,4310,-25.29,20250221,3015,6.80,20250407,8680,-62.90,20240913,3015,6.80,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,130336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,45,2,1.38,17753095,5489,54.92,3255,3330,3210,4230,2280,3255,3234.30,5.86,0,-1012,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,289,-4.19,1.52,12,0.06,-787.00,2174.00,8680,20240913,-61.98,3015,20250407,9.45,4310,-23.43,20250221,3015,9.45,20250407,8680,-61.98,20240913,3015,9.45,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,120335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,5,2,0.15,13417950,4164,41.67,3255,3280,3210,4230,2280,3255,3222.37,5.86,0,-292,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,286,-4.14,1.50,12,0.05,-787.00,2174.00,8680,20240913,-62.44,3015,20250407,8.13,4310,-24.36,20250221,3015,8.13,20250407,8680,-62.44,20240913,3015,8.13,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,110334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,10,2,0.31,12473185,3873,38.75,3255,3280,3210,4230,2280,3255,3220.55,5.86,0,-6,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,286,-4.15,1.50,12,0.04,-787.00,2174.00,8680,20240913,-62.38,3015,20250407,8.29,4310,-24.25,20250221,3015,8.29,20250407,8680,-62.38,20240913,3015,8.29,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,100336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,20,2,0.61,11474070,3564,35.66,3255,3280,3210,4230,2280,3255,3219.44,5.86,0,197,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,287,-4.16,1.51,12,0.04,-787.00,2174.00,8680,20240913,-62.27,3015,20250407,8.62,4310,-24.01,20250221,3015,8.62,20250407,8680,-62.27,20240913,3015,8.62,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250411,090337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,25,2,0.77,6659790,2070,20.71,3255,3280,3215,4230,2280,3255,3217.29,5.86,0,-20,3431,3342,3266,3177,3101,3305,3140,44,975,500,2140,5,1,8766820,288,-4.17,1.51,12,0.02,-787.00,2174.00,8680,20240913,-62.21,3015,20250407,8.79,4310,-23.90,20250221,3015,8.79,20250407,8680,-62.21,20240913,3015,8.79,20250407,0.10,Y,023770,500,43 억,,513920,N,N,710,N,00,N
20250410,160333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-35,5,-1.06,32523317,9994,120.98,3300,3355,3190,4275,2305,3290,3254.28,5.79,0,-510,3430,3360,3230,3160,3030,3395,3195,44,985,500,2170,5,1,8766820,285,-4.14,1.50,12,0.11,-787.00,2174.00,8680,20240913,-62.50,3015,20250407,7.96,4310,-24.48,20250221,3015,7.96,20250407,8680,-62.50,20240913,3015,7.96,20250407,0.10,Y,023770,500,43 억,,507430,N,N,710,N,00,N
20250410,150334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,0,3,0.00,30563032,9393,113.70,3300,3355,3190,4275,2305,3290,3253.81,5.79,0,-463,3430,3360,3230,3160,3030,3395,3195,44,985,500,2170,5,1,8766820,288,-4.18,1.51,12,0.11,-787.00,2174.00,8680,20240913,-62.10,3015,20250407,9.12,4310,-23.67,20250221,3015,9.12,20250407,8680,-62.10,20240913,3015,9.12,20250407,0.10,Y,023770,500,43 억,,507430,N,N,152,N,00,N
20250410,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-35,5,-1.06,26218927,8061,97.58,3300,3355,3190,4275,2305,3290,3252.57,5.79,0,-622,3430,3360,3230,3160,3030,3395,3195,44,985,500,2170,5,1,8766820,285,-4.14,1.50,12,0.09,-787.00,2174.00,8680,20240913,-62.50,3015,20250407,7.96,4310,-24.48,20250221,3015,7.96,20250407,8680,-62.50,20240913,3015,7.96,20250407,0.10,Y,023770,500,43 억,,507430,N,N,152,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 20250411 160333 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -30 5 -0.92 34980250 10843 108.50 3255 3330 3185 4230 2280 3255 3226.07 5.86 0 -898 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 283 -4.10 1.48 12 0.12 -787.00 2174.00 8680 20240913 -62.85 3015 20250407 6.97 4310 -25.17 20250221 3015 6.97 20250407 8680 -62.85 20240913 3015 6.97 20250407 0.10 Y 023770 500 43 억 513920 N N 370 N 00 N
3 20250411 150335 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 -20 5 -0.61 32582955 10100 101.06 3255 3330 3185 4230 2280 3255 3226.04 5.86 0 -516 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 284 -4.11 1.49 12 0.12 -787.00 2174.00 8680 20240913 -62.73 3015 20250407 7.30 4310 -24.94 20250221 3015 7.30 20250407 8680 -62.73 20240913 3015 7.30 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
4 20250411 140335 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 -35 5 -1.08 29975785 9290 92.96 3255 3330 3185 4230 2280 3255 3226.67 5.86 0 -406 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 282 -4.09 1.48 12 0.11 -787.00 2174.00 8680 20240913 -62.90 3015 20250407 6.80 4310 -25.29 20250221 3015 6.80 20250407 8680 -62.90 20240913 3015 6.80 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
5 20250411 130336 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 45 2 1.38 17753095 5489 54.92 3255 3330 3210 4230 2280 3255 3234.30 5.86 0 -1012 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 289 -4.19 1.52 12 0.06 -787.00 2174.00 8680 20240913 -61.98 3015 20250407 9.45 4310 -23.43 20250221 3015 9.45 20250407 8680 -61.98 20240913 3015 9.45 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
6 20250411 120335 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 5 2 0.15 13417950 4164 41.67 3255 3280 3210 4230 2280 3255 3222.37 5.86 0 -292 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 286 -4.14 1.50 12 0.05 -787.00 2174.00 8680 20240913 -62.44 3015 20250407 8.13 4310 -24.36 20250221 3015 8.13 20250407 8680 -62.44 20240913 3015 8.13 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
7 20250411 110334 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 10 2 0.31 12473185 3873 38.75 3255 3280 3210 4230 2280 3255 3220.55 5.86 0 -6 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 286 -4.15 1.50 12 0.04 -787.00 2174.00 8680 20240913 -62.38 3015 20250407 8.29 4310 -24.25 20250221 3015 8.29 20250407 8680 -62.38 20240913 3015 8.29 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
8 20250411 100336 57 100.00 KOSDAQ IT 서비스 N N N N N 3275 20 2 0.61 11474070 3564 35.66 3255 3280 3210 4230 2280 3255 3219.44 5.86 0 197 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 287 -4.16 1.51 12 0.04 -787.00 2174.00 8680 20240913 -62.27 3015 20250407 8.62 4310 -24.01 20250221 3015 8.62 20250407 8680 -62.27 20240913 3015 8.62 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
9 20250411 090337 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 25 2 0.77 6659790 2070 20.71 3255 3280 3215 4230 2280 3255 3217.29 5.86 0 -20 3431 3342 3266 3177 3101 3305 3140 44 975 500 2140 5 1 8766820 288 -4.17 1.51 12 0.02 -787.00 2174.00 8680 20240913 -62.21 3015 20250407 8.79 4310 -23.90 20250221 3015 8.79 20250407 8680 -62.21 20240913 3015 8.79 20250407 0.10 Y 023770 500 43 억 513920 N N 710 N 00 N
10 20250410 160333 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -35 5 -1.06 32523317 9994 120.98 3300 3355 3190 4275 2305 3290 3254.28 5.79 0 -510 3430 3360 3230 3160 3030 3395 3195 44 985 500 2170 5 1 8766820 285 -4.14 1.50 12 0.11 -787.00 2174.00 8680 20240913 -62.50 3015 20250407 7.96 4310 -24.48 20250221 3015 7.96 20250407 8680 -62.50 20240913 3015 7.96 20250407 0.10 Y 023770 500 43 억 507430 N N 710 N 00 N
11 20250410 150334 57 100.00 KOSDAQ IT 서비스 N N N N N 3290 0 3 0.00 30563032 9393 113.70 3300 3355 3190 4275 2305 3290 3253.81 5.79 0 -463 3430 3360 3230 3160 3030 3395 3195 44 985 500 2170 5 1 8766820 288 -4.18 1.51 12 0.11 -787.00 2174.00 8680 20240913 -62.10 3015 20250407 9.12 4310 -23.67 20250221 3015 9.12 20250407 8680 -62.10 20240913 3015 9.12 20250407 0.10 Y 023770 500 43 억 507430 N N 152 N 00 N
12 20250410 140334 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -35 5 -1.06 26218927 8061 97.58 3300 3355 3190 4275 2305 3290 3252.57 5.79 0 -622 3430 3360 3230 3160 3030 3395 3195 44 985 500 2170 5 1 8766820 285 -4.14 1.50 12 0.09 -787.00 2174.00 8680 20240913 -62.50 3015 20250407 7.96 4310 -24.48 20250221 3015 7.96 20250407 8680 -62.50 20240913 3015 7.96 20250407 0.10 Y 023770 500 43 억 507430 N N 152 N 00 N