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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-40,5,-1.24,62472545,19470,179.56,3300,3300,3170,4190,2260,3225,3208.66,5.85,0,-1186,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,279,-4.05,1.47,12,0.22,-787.00,2174.00,8680,20240913,-63.31,3015,20250407,5.64,4310,-26.10,20250221,3015,5.64,20250407,8680,-63.31,20240913,3015,5.64,20250407,0.10,Y,023770,500,43 억,,512597,N,N,576,N,00,N
20250414,150336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-30,5,-0.93,59262450,18463,170.28,3300,3300,3170,4190,2260,3225,3209.80,5.85,0,-777,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,280,-4.06,1.47,12,0.21,-787.00,2174.00,8680,20240913,-63.19,3015,20250407,5.97,4310,-25.87,20250221,3015,5.97,20250407,8680,-63.19,20240913,3015,5.97,20250407,0.10,Y,023770,500,43 억,,512597,N,N,370,N,00,N
20250414,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-40,5,-1.24,59039515,18393,169.63,3300,3300,3170,4190,2260,3225,3209.89,5.85,0,-779,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,279,-4.05,1.47,12,0.21,-787.00,2174.00,8680,20240913,-63.31,3015,20250407,5.64,4310,-26.10,20250221,3015,5.64,20250407,8680,-63.31,20240913,3015,5.64,20250407,0.10,Y,023770,500,43 억,,512597,N,N,370,N,00,N
20250414,130336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-5,5,-0.16,38107260,11827,109.07,3300,3300,3195,4190,2260,3225,3222.06,5.85,0,-1609,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,282,-4.09,1.48,12,0.13,-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,,512597,N,N,370,N,00,N
20250414,120336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-5,5,-0.16,31528095,9772,90.12,3300,3300,3200,4190,2260,3225,3226.37,5.85,0,-2042,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,282,-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,,512597,N,N,370,N,00,N
20250414,110334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-15,5,-0.47,15940890,4916,45.34,3300,3300,3200,4190,2260,3225,3242.65,5.85,0,-1496,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,281,-4.08,1.48,12,0.06,-787.00,2174.00,8680,20240913,-63.02,3015,20250407,6.47,4310,-25.52,20250221,3015,6.47,20250407,8680,-63.02,20240913,3015,6.47,20250407,0.10,Y,023770,500,43 억,,512597,N,N,370,N,00,N
20250414,100336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-25,5,-0.78,15902370,4904,45.23,3300,3300,3200,4190,2260,3225,3242.73,5.85,0,-1485,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,281,-4.07,1.47,12,0.06,-787.00,2174.00,8680,20240913,-63.13,3015,20250407,6.14,4310,-25.75,20250221,3015,6.14,20250407,8680,-63.13,20240913,3015,6.14,20250407,0.10,Y,023770,500,43 억,,512597,N,N,370,N,00,N
20250414,090336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,5,2,0.16,678370,210,1.94,3300,3300,3230,4190,2260,3225,3230.33,5.85,0,209,3391,3307,3246,3162,3101,3277,3132,44,965,500,2120,5,1,8766820,283,-4.10,1.49,12,0.00,-787.00,2174.00,8680,20240913,-62.79,3015,20250407,7.13,4310,-25.06,20250221,3015,7.13,20250407,8680,-62.79,20240913,3015,7.13,20250407,0.10,Y,023770,500,43 억,,512597,N,N,370,N,00,N
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
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 20250414 160334 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -40 5 -1.24 62472545 19470 179.56 3300 3300 3170 4190 2260 3225 3208.66 5.85 0 -1186 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 279 -4.05 1.47 12 0.22 -787.00 2174.00 8680 20240913 -63.31 3015 20250407 5.64 4310 -26.10 20250221 3015 5.64 20250407 8680 -63.31 20240913 3015 5.64 20250407 0.10 Y 023770 500 43 억 512597 N N 576 N 00 N
3 20250414 150336 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 -30 5 -0.93 59262450 18463 170.28 3300 3300 3170 4190 2260 3225 3209.80 5.85 0 -777 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 280 -4.06 1.47 12 0.21 -787.00 2174.00 8680 20240913 -63.19 3015 20250407 5.97 4310 -25.87 20250221 3015 5.97 20250407 8680 -63.19 20240913 3015 5.97 20250407 0.10 Y 023770 500 43 억 512597 N N 370 N 00 N
4 20250414 140336 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -40 5 -1.24 59039515 18393 169.63 3300 3300 3170 4190 2260 3225 3209.89 5.85 0 -779 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 279 -4.05 1.47 12 0.21 -787.00 2174.00 8680 20240913 -63.31 3015 20250407 5.64 4310 -26.10 20250221 3015 5.64 20250407 8680 -63.31 20240913 3015 5.64 20250407 0.10 Y 023770 500 43 억 512597 N N 370 N 00 N
5 20250414 130336 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 -5 5 -0.16 38107260 11827 109.07 3300 3300 3195 4190 2260 3225 3222.06 5.85 0 -1609 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 282 -4.09 1.48 12 0.13 -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 512597 N N 370 N 00 N
6 20250414 120336 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 -5 5 -0.16 31528095 9772 90.12 3300 3300 3200 4190 2260 3225 3226.37 5.85 0 -2042 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 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 512597 N N 370 N 00 N
7 20250414 110334 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 -15 5 -0.47 15940890 4916 45.34 3300 3300 3200 4190 2260 3225 3242.65 5.85 0 -1496 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 281 -4.08 1.48 12 0.06 -787.00 2174.00 8680 20240913 -63.02 3015 20250407 6.47 4310 -25.52 20250221 3015 6.47 20250407 8680 -63.02 20240913 3015 6.47 20250407 0.10 Y 023770 500 43 억 512597 N N 370 N 00 N
8 20250414 100336 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 -25 5 -0.78 15902370 4904 45.23 3300 3300 3200 4190 2260 3225 3242.73 5.85 0 -1485 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 281 -4.07 1.47 12 0.06 -787.00 2174.00 8680 20240913 -63.13 3015 20250407 6.14 4310 -25.75 20250221 3015 6.14 20250407 8680 -63.13 20240913 3015 6.14 20250407 0.10 Y 023770 500 43 억 512597 N N 370 N 00 N
9 20250414 090336 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 5 2 0.16 678370 210 1.94 3300 3300 3230 4190 2260 3225 3230.33 5.85 0 209 3391 3307 3246 3162 3101 3277 3132 44 965 500 2120 5 1 8766820 283 -4.10 1.49 12 0.00 -787.00 2174.00 8680 20240913 -62.79 3015 20250407 7.13 4310 -25.06 20250221 3015 7.13 20250407 8680 -62.79 20240913 3015 7.13 20250407 0.10 Y 023770 500 43 억 512597 N N 370 N 00 N
10 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
11 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
12 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