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
377480/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
20250407,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15140,240,2,1.61,14533397170,908028,1072.43,14000,17430,13810,19370,10430,14900,16006.12,2.82,0,-65058,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,1016,-10.81,7.10,12,13.53,-1400.00,2133.00,28900,20250211,-47.61,9900,20240805,52.93,28900,-47.61,20250211,13810,9.63,20250407,28900,-47.61,20250211,9900,52.93,20240805,0.04,Y,377480,500,33 억,,189552,N,N,19703,N,00,N
20250407,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15110,210,2,1.41,14274468795,890903,1052.21,14000,17430,13810,19370,10430,14900,16022.47,2.82,0,-62669,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,1014,-10.79,7.08,12,13.28,-1400.00,2133.00,28900,20250211,-47.72,9900,20240805,52.63,28900,-47.72,20250211,13810,9.41,20250407,28900,-47.72,20250211,9900,52.63,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15900,1000,2,6.71,12894050020,800848,945.85,14000,17430,13810,19370,10430,14900,16100.50,2.82,0,-54160,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,1067,-11.36,7.45,12,11.93,-1400.00,2133.00,28900,20250211,-44.98,9900,20240805,60.61,28900,-44.98,20250211,13810,15.13,20250407,28900,-44.98,20250211,9900,60.61,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16580,1680,2,11.28,9101429765,565487,667.87,14000,17430,13810,19370,10430,14900,16094.85,2.82,0,-34478,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,1113,-11.84,7.77,12,8.43,-1400.00,2133.00,28900,20250211,-42.63,9900,20240805,67.47,28900,-42.63,20250211,13810,20.06,20250407,28900,-42.63,20250211,9900,67.47,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14210,-690,5,-4.63,1271356415,90942,107.41,14000,14360,13810,19370,10430,14900,13979.86,2.82,0,-4244,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,954,-10.15,6.66,12,1.36,-1400.00,2133.00,28900,20250211,-50.83,9900,20240805,43.54,28900,-50.83,20250211,13810,2.90,20250407,28900,-50.83,20250211,9900,43.54,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14280,-620,5,-4.16,1110086555,79609,94.02,14000,14300,13810,19370,10430,14900,13944.23,2.82,0,-5174,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,958,-10.20,6.69,12,1.19,-1400.00,2133.00,28900,20250211,-50.59,9900,20240805,44.24,28900,-50.59,20250211,13810,3.40,20250407,28900,-50.59,20250211,9900,44.24,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,101117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,-1030,5,-6.91,843500940,60579,71.55,14000,14260,13810,19370,10430,14900,13923.98,2.82,0,-9623,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,931,-9.91,6.50,12,0.90,-1400.00,2133.00,28900,20250211,-52.01,9900,20240805,40.10,28900,-52.01,20250211,13810,0.43,20250407,28900,-52.01,20250211,9900,40.10,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250407,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,-780,5,-5.23,236667280,16927,19.99,14000,14260,13810,19370,10430,14900,13981.64,2.82,0,-3466,15453,15176,14803,14526,14153,15315,14665,34,4470,500,10430,10,1,6711118,948,-10.09,6.62,12,0.25,-1400.00,2133.00,28900,20250211,-51.14,9900,20240805,42.63,28900,-51.14,20250211,13810,2.24,20250407,28900,-51.14,20250211,9900,42.63,20240805,0.04,Y,377480,500,33 억,,189552,N,N,7102,N,00,N
20250404,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,110,2,0.74,1242003720,84584,120.40,14750,15080,14430,19220,10360,14790,14683.61,2.90,0,-5077,15650,15220,14610,14180,13570,15435,14395,34,4430,500,10350,10,1,6711118,1000,-10.64,6.99,12,1.26,-1400.00,2133.00,28900,20250211,-48.44,9900,20240805,50.51,28900,-48.44,20250211,14000,6.43,20250403,28900,-48.44,20250211,9900,50.51,20240805,0.04,Y,377480,500,33 억,,194651,N,N,7102,N,00,N
20250404,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,50,2,0.34,1213031770,82636,117.62,14750,15080,14430,19220,10360,14790,14679.22,2.90,0,-4811,15650,15220,14610,14180,13570,15435,14395,34,4430,500,10350,10,1,6711118,996,-10.60,6.96,12,1.23,-1400.00,2133.00,28900,20250211,-48.65,9900,20240805,49.90,28900,-48.65,20250211,14000,6.00,20250403,28900,-48.65,20250211,9900,49.90,20240805,0.04,Y,377480,500,33 억,,194651,N,N,8126,N,00,N
20250404,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14540,-250,5,-1.69,1054069205,71825,102.24,14750,15080,14430,19220,10360,14790,14675.52,2.90,0,-8442,15650,15220,14610,14180,13570,15435,14395,34,4430,500,10350,10,1,6711118,976,-10.39,6.82,12,1.07,-1400.00,2133.00,28900,20250211,-49.69,9900,20240805,46.87,28900,-49.69,20250211,14000,3.86,20250403,28900,-49.69,20250211,9900,46.87,20240805,0.04,Y,377480,500,33 억,,194651,N,N,8126,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 161113 57 100.00 KOSDAQ IT 서비스 N N N N N 15140 240 2 1.61 14533397170 908028 1072.43 14000 17430 13810 19370 10430 14900 16006.12 2.82 0 -65058 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 1016 -10.81 7.10 12 13.53 -1400.00 2133.00 28900 20250211 -47.61 9900 20240805 52.93 28900 -47.61 20250211 13810 9.63 20250407 28900 -47.61 20250211 9900 52.93 20240805 0.04 Y 377480 500 33 억 189552 N N 19703 N 00 N
3 20250407 151120 57 100.00 KOSDAQ IT 서비스 N N N N N 15110 210 2 1.41 14274468795 890903 1052.21 14000 17430 13810 19370 10430 14900 16022.47 2.82 0 -62669 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 1014 -10.79 7.08 12 13.28 -1400.00 2133.00 28900 20250211 -47.72 9900 20240805 52.63 28900 -47.72 20250211 13810 9.41 20250407 28900 -47.72 20250211 9900 52.63 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
4 20250407 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 15900 1000 2 6.71 12894050020 800848 945.85 14000 17430 13810 19370 10430 14900 16100.50 2.82 0 -54160 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 1067 -11.36 7.45 12 11.93 -1400.00 2133.00 28900 20250211 -44.98 9900 20240805 60.61 28900 -44.98 20250211 13810 15.13 20250407 28900 -44.98 20250211 9900 60.61 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
5 20250407 131116 57 100.00 KOSDAQ IT 서비스 N N N N N 16580 1680 2 11.28 9101429765 565487 667.87 14000 17430 13810 19370 10430 14900 16094.85 2.82 0 -34478 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 1113 -11.84 7.77 12 8.43 -1400.00 2133.00 28900 20250211 -42.63 9900 20240805 67.47 28900 -42.63 20250211 13810 20.06 20250407 28900 -42.63 20250211 9900 67.47 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
6 20250407 121112 57 100.00 KOSDAQ IT 서비스 N N N N N 14210 -690 5 -4.63 1271356415 90942 107.41 14000 14360 13810 19370 10430 14900 13979.86 2.82 0 -4244 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 954 -10.15 6.66 12 1.36 -1400.00 2133.00 28900 20250211 -50.83 9900 20240805 43.54 28900 -50.83 20250211 13810 2.90 20250407 28900 -50.83 20250211 9900 43.54 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
7 20250407 111117 57 100.00 KOSDAQ IT 서비스 N N N N N 14280 -620 5 -4.16 1110086555 79609 94.02 14000 14300 13810 19370 10430 14900 13944.23 2.82 0 -5174 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 958 -10.20 6.69 12 1.19 -1400.00 2133.00 28900 20250211 -50.59 9900 20240805 44.24 28900 -50.59 20250211 13810 3.40 20250407 28900 -50.59 20250211 9900 44.24 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
8 20250407 101117 57 100.00 KOSDAQ IT 서비스 N N N N N 13870 -1030 5 -6.91 843500940 60579 71.55 14000 14260 13810 19370 10430 14900 13923.98 2.82 0 -9623 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 931 -9.91 6.50 12 0.90 -1400.00 2133.00 28900 20250211 -52.01 9900 20240805 40.10 28900 -52.01 20250211 13810 0.43 20250407 28900 -52.01 20250211 9900 40.10 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
9 20250407 091118 57 100.00 KOSDAQ IT 서비스 N N N N N 14120 -780 5 -5.23 236667280 16927 19.99 14000 14260 13810 19370 10430 14900 13981.64 2.82 0 -3466 15453 15176 14803 14526 14153 15315 14665 34 4470 500 10430 10 1 6711118 948 -10.09 6.62 12 0.25 -1400.00 2133.00 28900 20250211 -51.14 9900 20240805 42.63 28900 -51.14 20250211 13810 2.24 20250407 28900 -51.14 20250211 9900 42.63 20240805 0.04 Y 377480 500 33 억 189552 N N 7102 N 00 N
10 20250404 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 14900 110 2 0.74 1242003720 84584 120.40 14750 15080 14430 19220 10360 14790 14683.61 2.90 0 -5077 15650 15220 14610 14180 13570 15435 14395 34 4430 500 10350 10 1 6711118 1000 -10.64 6.99 12 1.26 -1400.00 2133.00 28900 20250211 -48.44 9900 20240805 50.51 28900 -48.44 20250211 14000 6.43 20250403 28900 -48.44 20250211 9900 50.51 20240805 0.04 Y 377480 500 33 억 194651 N N 7102 N 00 N
11 20250404 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 14840 50 2 0.34 1213031770 82636 117.62 14750 15080 14430 19220 10360 14790 14679.22 2.90 0 -4811 15650 15220 14610 14180 13570 15435 14395 34 4430 500 10350 10 1 6711118 996 -10.60 6.96 12 1.23 -1400.00 2133.00 28900 20250211 -48.65 9900 20240805 49.90 28900 -48.65 20250211 14000 6.00 20250403 28900 -48.65 20250211 9900 49.90 20240805 0.04 Y 377480 500 33 억 194651 N N 8126 N 00 N
12 20250404 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 14540 -250 5 -1.69 1054069205 71825 102.24 14750 15080 14430 19220 10360 14790 14675.52 2.90 0 -8442 15650 15220 14610 14180 13570 15435 14395 34 4430 500 10350 10 1 6711118 976 -10.39 6.82 12 1.07 -1400.00 2133.00 28900 20250211 -49.69 9900 20240805 46.87 28900 -49.69 20250211 14000 3.86 20250403 28900 -49.69 20250211 9900 46.87 20240805 0.04 Y 377480 500 33 억 194651 N N 8126 N 00 N