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
234300/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
20250414,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,65,2,1.73,520581237,136790,158.82,3770,3850,3740,4890,2640,3765,3805.68,6.40,0,23111,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1054,17.81,1.03,12,0.50,215.00,3725.00,6110,20240920,-37.32,3050,20240805,25.57,4435,-13.64,20250124,3430,11.66,20250403,6110,-37.32,20240920,3050,25.57,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,1152,N,00,N
20250414,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,50,2,1.33,489310057,128620,149.33,3770,3850,3740,4890,2640,3765,3804.31,6.40,0,21801,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1050,17.74,1.02,12,0.47,215.00,3725.00,6110,20240920,-37.56,3050,20240805,25.08,4435,-13.98,20250124,3430,11.22,20250403,6110,-37.56,20240920,3050,25.08,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,65,2,1.73,415508132,109288,126.89,3770,3850,3740,4890,2640,3765,3801.96,6.40,0,17992,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1054,17.81,1.03,12,0.40,215.00,3725.00,6110,20240920,-37.32,3050,20240805,25.57,4435,-13.64,20250124,3430,11.66,20250403,6110,-37.32,20240920,3050,25.57,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,130946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,15,2,0.40,146041402,38677,44.91,3770,3790,3740,4890,2640,3765,3775.92,6.40,0,8896,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1040,17.58,1.01,12,0.14,215.00,3725.00,6110,20240920,-38.13,3050,20240805,23.93,4435,-14.77,20250124,3430,10.20,20250403,6110,-38.13,20240920,3050,23.93,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,15,2,0.40,134038217,35506,41.22,3770,3790,3740,4890,2640,3765,3775.09,6.40,0,8045,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1040,17.58,1.01,12,0.13,215.00,3725.00,6110,20240920,-38.13,3050,20240805,23.93,4435,-14.77,20250124,3430,10.20,20250403,6110,-38.13,20240920,3050,23.93,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,10,2,0.27,83597327,22172,25.74,3770,3785,3740,4890,2640,3765,3770.40,6.40,0,7400,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1039,17.56,1.01,12,0.08,215.00,3725.00,6110,20240920,-38.22,3050,20240805,23.77,4435,-14.88,20250124,3430,10.06,20250403,6110,-38.22,20240920,3050,23.77,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,0,3,0.00,31520815,8372,9.72,3770,3780,3740,4890,2640,3765,3765.03,6.40,0,3467,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1036,17.51,1.01,12,0.03,215.00,3725.00,6110,20240920,-38.38,3050,20240805,23.44,4435,-15.11,20250124,3430,9.77,20250403,6110,-38.38,20240920,3050,23.44,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250414,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,10,2,0.27,9627640,2557,2.97,3770,3780,3750,4890,2640,3765,3765.21,6.40,0,-460,3885,3825,3720,3660,3555,3855,3690,139,1125,500,2630,5,1,27520215,1039,17.56,1.01,12,0.01,215.00,3725.00,6110,20240920,-38.22,3050,20240805,23.77,4435,-14.88,20250124,3430,10.06,20250403,6110,-38.22,20240920,3050,23.77,20240805,4.82,Y,234300,500,139 억,,1762346,N,N,664,N,00,N
20250411,160936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,85,2,2.31,322200406,86080,67.96,3615,3780,3615,4780,2580,3680,3743.07,6.31,0,26172,3800,3740,3665,3605,3530,3770,3635,139,1100,500,2570,5,1,27520215,1036,17.51,1.01,12,0.31,215.00,3725.00,6110,20240920,-38.38,3050,20240805,23.44,4435,-15.11,20250124,3430,9.77,20250403,6110,-38.38,20240920,3050,23.44,20240805,4.92,Y,234300,500,139 억,,1736890,N,N,664,N,00,N
20250411,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,70,2,1.90,306454766,81896,64.66,3615,3780,3615,4780,2580,3680,3742.04,6.31,0,24601,3800,3740,3665,3605,3530,3770,3635,139,1100,500,2570,5,1,27520215,1032,17.44,1.01,12,0.30,215.00,3725.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3430,9.33,20250403,6110,-38.63,20240920,3050,22.95,20240805,4.92,Y,234300,500,139 억,,1736890,N,N,635,N,00,N
20250411,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,70,2,1.90,296289111,79193,62.52,3615,3780,3615,4780,2580,3680,3741.39,6.31,0,23064,3800,3740,3665,3605,3530,3770,3635,139,1100,500,2570,5,1,27520215,1032,17.44,1.01,12,0.29,215.00,3725.00,6110,20240920,-38.63,3050,20240805,22.95,4435,-15.45,20250124,3430,9.33,20250403,6110,-38.63,20240920,3050,22.95,20240805,4.92,Y,234300,500,139 억,,1736890,N,N,635,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 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 3830 65 2 1.73 520581237 136790 158.82 3770 3850 3740 4890 2640 3765 3805.68 6.40 0 23111 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1054 17.81 1.03 12 0.50 215.00 3725.00 6110 20240920 -37.32 3050 20240805 25.57 4435 -13.64 20250124 3430 11.66 20250403 6110 -37.32 20240920 3050 25.57 20240805 4.82 Y 234300 500 139 억 1762346 N N 1152 N 00 N
3 20250414 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 50 2 1.33 489310057 128620 149.33 3770 3850 3740 4890 2640 3765 3804.31 6.40 0 21801 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1050 17.74 1.02 12 0.47 215.00 3725.00 6110 20240920 -37.56 3050 20240805 25.08 4435 -13.98 20250124 3430 11.22 20250403 6110 -37.56 20240920 3050 25.08 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
4 20250414 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 3830 65 2 1.73 415508132 109288 126.89 3770 3850 3740 4890 2640 3765 3801.96 6.40 0 17992 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1054 17.81 1.03 12 0.40 215.00 3725.00 6110 20240920 -37.32 3050 20240805 25.57 4435 -13.64 20250124 3430 11.66 20250403 6110 -37.32 20240920 3050 25.57 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
5 20250414 130946 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 15 2 0.40 146041402 38677 44.91 3770 3790 3740 4890 2640 3765 3775.92 6.40 0 8896 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1040 17.58 1.01 12 0.14 215.00 3725.00 6110 20240920 -38.13 3050 20240805 23.93 4435 -14.77 20250124 3430 10.20 20250403 6110 -38.13 20240920 3050 23.93 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
6 20250414 120948 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 15 2 0.40 134038217 35506 41.22 3770 3790 3740 4890 2640 3765 3775.09 6.40 0 8045 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1040 17.58 1.01 12 0.13 215.00 3725.00 6110 20240920 -38.13 3050 20240805 23.93 4435 -14.77 20250124 3430 10.20 20250403 6110 -38.13 20240920 3050 23.93 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
7 20250414 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 3775 10 2 0.27 83597327 22172 25.74 3770 3785 3740 4890 2640 3765 3770.40 6.40 0 7400 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1039 17.56 1.01 12 0.08 215.00 3725.00 6110 20240920 -38.22 3050 20240805 23.77 4435 -14.88 20250124 3430 10.06 20250403 6110 -38.22 20240920 3050 23.77 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
8 20250414 100946 57 100.00 KOSDAQ IT 서비스 N N N N N 3765 0 3 0.00 31520815 8372 9.72 3770 3780 3740 4890 2640 3765 3765.03 6.40 0 3467 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1036 17.51 1.01 12 0.03 215.00 3725.00 6110 20240920 -38.38 3050 20240805 23.44 4435 -15.11 20250124 3430 9.77 20250403 6110 -38.38 20240920 3050 23.44 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
9 20250414 090947 57 100.00 KOSDAQ IT 서비스 N N N N N 3775 10 2 0.27 9627640 2557 2.97 3770 3780 3750 4890 2640 3765 3765.21 6.40 0 -460 3885 3825 3720 3660 3555 3855 3690 139 1125 500 2630 5 1 27520215 1039 17.56 1.01 12 0.01 215.00 3725.00 6110 20240920 -38.22 3050 20240805 23.77 4435 -14.88 20250124 3430 10.06 20250403 6110 -38.22 20240920 3050 23.77 20240805 4.82 Y 234300 500 139 억 1762346 N N 664 N 00 N
10 20250411 160936 57 100.00 KOSDAQ IT 서비스 N N N N N 3765 85 2 2.31 322200406 86080 67.96 3615 3780 3615 4780 2580 3680 3743.07 6.31 0 26172 3800 3740 3665 3605 3530 3770 3635 139 1100 500 2570 5 1 27520215 1036 17.51 1.01 12 0.31 215.00 3725.00 6110 20240920 -38.38 3050 20240805 23.44 4435 -15.11 20250124 3430 9.77 20250403 6110 -38.38 20240920 3050 23.44 20240805 4.92 Y 234300 500 139 억 1736890 N N 664 N 00 N
11 20250411 150945 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 70 2 1.90 306454766 81896 64.66 3615 3780 3615 4780 2580 3680 3742.04 6.31 0 24601 3800 3740 3665 3605 3530 3770 3635 139 1100 500 2570 5 1 27520215 1032 17.44 1.01 12 0.30 215.00 3725.00 6110 20240920 -38.63 3050 20240805 22.95 4435 -15.45 20250124 3430 9.33 20250403 6110 -38.63 20240920 3050 22.95 20240805 4.92 Y 234300 500 139 억 1736890 N N 635 N 00 N
12 20250411 140943 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 70 2 1.90 296289111 79193 62.52 3615 3780 3615 4780 2580 3680 3741.39 6.31 0 23064 3800 3740 3665 3605 3530 3770 3635 139 1100 500 2570 5 1 27520215 1032 17.44 1.01 12 0.29 215.00 3725.00 6110 20240920 -38.63 3050 20240805 22.95 4435 -15.45 20250124 3430 9.33 20250403 6110 -38.63 20240920 3050 22.95 20240805 4.92 Y 234300 500 139 억 1736890 N N 635 N 00 N