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
232830/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
20250411,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,113623530,56563,142.89,2000,2040,1985,2635,1425,2030,2008.80,2.04,0,25299,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,237,-9.42,2.18,12,0.48,-215.00,929.00,3770,20250106,-46.29,1370,20240805,47.81,3770,-46.29,20250106,1843,9.88,20250403,3770,-46.29,20250106,1370,47.81,20240805,1.13,Y,232830,500,58 억,,238453,N,N,291,N,00,N
20250411,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-10,5,-0.49,109784105,54665,138.10,2000,2040,1985,2635,1425,2030,2008.31,2.04,0,24587,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,236,-9.40,2.17,12,0.47,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1843,9.60,20250403,3770,-46.42,20250106,1370,47.45,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,69633471,34654,87.54,2000,2040,1985,2635,1425,2030,2009.39,2.04,0,13793,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,237,-9.42,2.18,12,0.30,-215.00,929.00,3770,20250106,-46.29,1370,20240805,47.81,3770,-46.29,20250106,1843,9.88,20250403,3770,-46.29,20250106,1370,47.81,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,130944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-15,5,-0.74,43382371,21624,54.63,2000,2040,1985,2635,1425,2030,2006.21,2.04,0,5731,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,236,-9.37,2.17,12,0.18,-215.00,929.00,3770,20250106,-46.55,1370,20240805,47.08,3770,-46.55,20250106,1843,9.33,20250403,3770,-46.55,20250106,1370,47.08,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,120944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-15,5,-0.74,36863481,18377,46.42,2000,2040,1985,2635,1425,2030,2005.96,2.04,0,4314,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,236,-9.37,2.17,12,0.16,-215.00,929.00,3770,20250106,-46.55,1370,20240805,47.08,3770,-46.55,20250106,1843,9.33,20250403,3770,-46.55,20250106,1370,47.08,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-20,5,-0.99,28264649,14082,35.57,2000,2040,1985,2635,1425,2030,2007.15,2.04,0,1922,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,235,-9.35,2.16,12,0.12,-215.00,929.00,3770,20250106,-46.68,1370,20240805,46.72,3770,-46.68,20250106,1843,9.06,20250403,3770,-46.68,20250106,1370,46.72,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,0,3,0.00,16298902,8121,20.52,2000,2040,1985,2635,1425,2030,2007.01,2.04,0,-90,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,238,-9.44,2.19,12,0.07,-215.00,929.00,3770,20250106,-46.15,1370,20240805,48.18,3770,-46.15,20250106,1843,10.15,20250403,3770,-46.15,20250106,1370,48.18,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-20,5,-0.99,3808830,1905,4.81,2000,2020,1985,2635,1425,2030,1999.39,2.04,0,138,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,235,-9.35,2.16,12,0.02,-215.00,929.00,3770,20250106,-46.68,1370,20240805,46.72,3770,-46.68,20250106,1843,9.06,20250403,3770,-46.68,20250106,1370,46.72,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250410,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,138,2,7.29,78332603,39585,99.12,1967,2040,1916,2455,1325,1892,1978.59,1.72,0,13473,2110,2000,1940,1830,1770,1971,1801,59,563,500,1170,5,1,11707472,238,-9.44,2.19,12,0.34,-215.00,929.00,3770,20250106,-46.15,1370,20240805,48.18,3770,-46.15,20250106,1843,10.15,20250403,3770,-46.15,20250106,1370,48.18,20240805,1.13,Y,232830,500,58 억,,201363,N,N,746,N,00,N
20250410,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,118,2,6.24,67986013,34466,86.30,1967,2040,1916,2455,1325,1892,1972.55,1.72,0,11250,2110,2000,1940,1830,1770,1971,1801,59,563,500,1170,5,1,11707472,235,-9.35,2.16,12,0.29,-215.00,929.00,3770,20250106,-46.68,1370,20240805,46.72,3770,-46.68,20250106,1843,9.06,20250403,3770,-46.68,20250106,1370,46.72,20240805,1.13,Y,232830,500,58 억,,201363,N,N,1706,N,00,N
20250410,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,107,2,5.66,57972095,29469,73.79,1967,2040,1916,2455,1325,1892,1967.22,1.72,0,7683,2110,2000,1940,1830,1770,1971,1801,59,563,500,1170,1,1,11707472,234,-9.30,2.15,12,0.25,-215.00,929.00,3770,20250106,-46.98,1370,20240805,45.91,3770,-46.98,20250106,1843,8.46,20250403,3770,-46.98,20250106,1370,45.91,20240805,1.13,Y,232830,500,58 억,,201363,N,N,1706,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 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -5 5 -0.25 113623530 56563 142.89 2000 2040 1985 2635 1425 2030 2008.80 2.04 0 25299 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 237 -9.42 2.18 12 0.48 -215.00 929.00 3770 20250106 -46.29 1370 20240805 47.81 3770 -46.29 20250106 1843 9.88 20250403 3770 -46.29 20250106 1370 47.81 20240805 1.13 Y 232830 500 58 억 238453 N N 291 N 00 N
3 20250411 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -10 5 -0.49 109784105 54665 138.10 2000 2040 1985 2635 1425 2030 2008.31 2.04 0 24587 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 236 -9.40 2.17 12 0.47 -215.00 929.00 3770 20250106 -46.42 1370 20240805 47.45 3770 -46.42 20250106 1843 9.60 20250403 3770 -46.42 20250106 1370 47.45 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
4 20250411 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -5 5 -0.25 69633471 34654 87.54 2000 2040 1985 2635 1425 2030 2009.39 2.04 0 13793 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 237 -9.42 2.18 12 0.30 -215.00 929.00 3770 20250106 -46.29 1370 20240805 47.81 3770 -46.29 20250106 1843 9.88 20250403 3770 -46.29 20250106 1370 47.81 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
5 20250411 130944 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -15 5 -0.74 43382371 21624 54.63 2000 2040 1985 2635 1425 2030 2006.21 2.04 0 5731 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 236 -9.37 2.17 12 0.18 -215.00 929.00 3770 20250106 -46.55 1370 20240805 47.08 3770 -46.55 20250106 1843 9.33 20250403 3770 -46.55 20250106 1370 47.08 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
6 20250411 120944 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -15 5 -0.74 36863481 18377 46.42 2000 2040 1985 2635 1425 2030 2005.96 2.04 0 4314 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 236 -9.37 2.17 12 0.16 -215.00 929.00 3770 20250106 -46.55 1370 20240805 47.08 3770 -46.55 20250106 1843 9.33 20250403 3770 -46.55 20250106 1370 47.08 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
7 20250411 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -20 5 -0.99 28264649 14082 35.57 2000 2040 1985 2635 1425 2030 2007.15 2.04 0 1922 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 235 -9.35 2.16 12 0.12 -215.00 929.00 3770 20250106 -46.68 1370 20240805 46.72 3770 -46.68 20250106 1843 9.06 20250403 3770 -46.68 20250106 1370 46.72 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
8 20250411 100946 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 0 3 0.00 16298902 8121 20.52 2000 2040 1985 2635 1425 2030 2007.01 2.04 0 -90 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 238 -9.44 2.19 12 0.07 -215.00 929.00 3770 20250106 -46.15 1370 20240805 48.18 3770 -46.15 20250106 1843 10.15 20250403 3770 -46.15 20250106 1370 48.18 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
9 20250411 090949 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -20 5 -0.99 3808830 1905 4.81 2000 2020 1985 2635 1425 2030 1999.39 2.04 0 138 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 235 -9.35 2.16 12 0.02 -215.00 929.00 3770 20250106 -46.68 1370 20240805 46.72 3770 -46.68 20250106 1843 9.06 20250403 3770 -46.68 20250106 1370 46.72 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
10 20250410 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 138 2 7.29 78332603 39585 99.12 1967 2040 1916 2455 1325 1892 1978.59 1.72 0 13473 2110 2000 1940 1830 1770 1971 1801 59 563 500 1170 5 1 11707472 238 -9.44 2.19 12 0.34 -215.00 929.00 3770 20250106 -46.15 1370 20240805 48.18 3770 -46.15 20250106 1843 10.15 20250403 3770 -46.15 20250106 1370 48.18 20240805 1.13 Y 232830 500 58 억 201363 N N 746 N 00 N
11 20250410 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 118 2 6.24 67986013 34466 86.30 1967 2040 1916 2455 1325 1892 1972.55 1.72 0 11250 2110 2000 1940 1830 1770 1971 1801 59 563 500 1170 5 1 11707472 235 -9.35 2.16 12 0.29 -215.00 929.00 3770 20250106 -46.68 1370 20240805 46.72 3770 -46.68 20250106 1843 9.06 20250403 3770 -46.68 20250106 1370 46.72 20240805 1.13 Y 232830 500 58 억 201363 N N 1706 N 00 N
12 20250410 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 107 2 5.66 57972095 29469 73.79 1967 2040 1916 2455 1325 1892 1967.22 1.72 0 7683 2110 2000 1940 1830 1770 1971 1801 59 563 500 1170 1 1 11707472 234 -9.30 2.15 12 0.25 -215.00 929.00 3770 20250106 -46.98 1370 20240805 45.91 3770 -46.98 20250106 1843 8.46 20250403 3770 -46.98 20250106 1370 45.91 20240805 1.13 Y 232830 500 58 억 201363 N N 1706 N 00 N