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
032620/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
20250414,160400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3360,70,2,2.13,144194205,43086,117.86,3275,3395,3275,4275,2305,3290,3346.66,2.10,0,4084,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1754,-112.00,1.66,12,0.08,-30.00,2028.00,5550,20240403,-39.46,3045,20250409,10.34,3685,-8.82,20250226,3045,10.34,20250409,5450,-38.35,20240617,3045,10.34,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,1014,N,00,N
20250414,150402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3360,70,2,2.13,138949085,41525,113.59,3275,3395,3275,4275,2305,3290,3346.15,2.10,0,3938,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1754,-112.00,1.66,12,0.08,-30.00,2028.00,5550,20240403,-39.46,3045,20250409,10.34,3685,-8.82,20250226,3045,10.34,20250409,5450,-38.35,20240617,3045,10.34,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,140402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3365,75,2,2.28,130248125,38934,106.50,3275,3395,3275,4275,2305,3290,3345.36,2.10,0,3478,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1756,-112.17,1.66,12,0.07,-30.00,2028.00,5550,20240403,-39.37,3045,20250409,10.51,3685,-8.68,20250226,3045,10.51,20250409,5450,-38.26,20240617,3045,10.51,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,130402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,100,2,3.04,127059305,37987,103.91,3275,3395,3275,4275,2305,3290,3344.81,2.10,0,3655,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1769,-113.00,1.67,12,0.07,-30.00,2028.00,5550,20240403,-38.92,3045,20250409,11.33,3685,-8.01,20250226,3045,11.33,20250409,5450,-37.80,20240617,3045,11.33,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,120403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3355,65,2,1.98,91797270,27548,75.35,3275,3360,3275,4275,2305,3290,3332.27,2.10,0,4363,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1751,-111.83,1.65,12,0.05,-30.00,2028.00,5550,20240403,-39.55,3045,20250409,10.18,3685,-8.96,20250226,3045,10.18,20250409,5450,-38.44,20240617,3045,10.18,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,110400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3355,65,2,1.98,72356910,21757,59.51,3275,3360,3275,4275,2305,3290,3325.68,2.10,0,4449,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1751,-111.83,1.65,12,0.04,-30.00,2028.00,5550,20240403,-39.55,3045,20250409,10.18,3685,-8.96,20250226,3045,10.18,20250409,5450,-38.44,20240617,3045,10.18,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,100402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3350,60,2,1.82,47923595,14462,39.56,3275,3350,3275,4275,2305,3290,3313.76,2.10,0,4043,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1749,-111.67,1.65,12,0.03,-30.00,2028.00,5550,20240403,-39.64,3045,20250409,10.02,3685,-9.09,20250226,3045,10.02,20250409,5450,-38.53,20240617,3045,10.02,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250414,090402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3285,-5,5,-0.15,3382215,1031,2.82,3275,3310,3275,4275,2305,3290,3280.52,2.10,0,148,3383,3336,3258,3211,3133,3360,3235,261,985,500,2300,5,1,52197139,1715,-109.50,1.62,12,0.00,-30.00,2028.00,5550,20240403,-40.81,3045,20250409,7.88,3685,-10.85,20250226,3045,7.88,20250409,5450,-39.72,20240617,3045,7.88,20250409,1.70,Y,032620,500,260 억,,1096414,N,N,308,N,00,N
20250411,160358,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3290,55,2,1.70,119082912,36558,51.85,3210,3305,3180,4205,2265,3235,3257.37,2.08,0,9921,3301,3267,3201,3167,3101,3285,3185,261,970,500,2260,5,1,52197139,1717,-109.67,1.62,12,0.07,-30.00,2028.00,5550,20240403,-40.72,3045,20250409,8.05,3685,-10.72,20250226,3045,8.05,20250409,5450,-39.63,20240617,3045,8.05,20250409,1.76,Y,032620,500,260 억,,1086497,N,N,308,N,00,N
20250411,150401,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3295,60,2,1.85,103425612,31804,45.11,3210,3295,3180,4205,2265,3235,3251.97,2.08,0,10220,3301,3267,3201,3167,3101,3285,3185,261,970,500,2260,5,1,52197139,1720,-109.83,1.62,12,0.06,-30.00,2028.00,5550,20240403,-40.63,3045,20250409,8.21,3685,-10.58,20250226,3045,8.21,20250409,5450,-39.54,20240617,3045,8.21,20250409,1.76,Y,032620,500,260 억,,1086497,N,N,684,N,00,N
20250411,140401,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3260,25,2,0.77,54778032,16956,24.05,3210,3275,3180,4205,2265,3235,3230.60,2.08,0,9956,3301,3267,3201,3167,3101,3285,3185,261,970,500,2260,5,1,52197139,1702,-108.67,1.61,12,0.03,-30.00,2028.00,5550,20240403,-41.26,3045,20250409,7.06,3685,-11.53,20250226,3045,7.06,20250409,5450,-40.18,20240617,3045,7.06,20250409,1.76,Y,032620,500,260 억,,1086497,N,N,684,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 160400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3360 70 2 2.13 144194205 43086 117.86 3275 3395 3275 4275 2305 3290 3346.66 2.10 0 4084 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1754 -112.00 1.66 12 0.08 -30.00 2028.00 5550 20240403 -39.46 3045 20250409 10.34 3685 -8.82 20250226 3045 10.34 20250409 5450 -38.35 20240617 3045 10.34 20250409 1.70 Y 032620 500 260 억 1096414 N N 1014 N 00 N
3 20250414 150402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3360 70 2 2.13 138949085 41525 113.59 3275 3395 3275 4275 2305 3290 3346.15 2.10 0 3938 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1754 -112.00 1.66 12 0.08 -30.00 2028.00 5550 20240403 -39.46 3045 20250409 10.34 3685 -8.82 20250226 3045 10.34 20250409 5450 -38.35 20240617 3045 10.34 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
4 20250414 140402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3365 75 2 2.28 130248125 38934 106.50 3275 3395 3275 4275 2305 3290 3345.36 2.10 0 3478 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1756 -112.17 1.66 12 0.07 -30.00 2028.00 5550 20240403 -39.37 3045 20250409 10.51 3685 -8.68 20250226 3045 10.51 20250409 5450 -38.26 20240617 3045 10.51 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
5 20250414 130402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3390 100 2 3.04 127059305 37987 103.91 3275 3395 3275 4275 2305 3290 3344.81 2.10 0 3655 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1769 -113.00 1.67 12 0.07 -30.00 2028.00 5550 20240403 -38.92 3045 20250409 11.33 3685 -8.01 20250226 3045 11.33 20250409 5450 -37.80 20240617 3045 11.33 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
6 20250414 120403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3355 65 2 1.98 91797270 27548 75.35 3275 3360 3275 4275 2305 3290 3332.27 2.10 0 4363 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1751 -111.83 1.65 12 0.05 -30.00 2028.00 5550 20240403 -39.55 3045 20250409 10.18 3685 -8.96 20250226 3045 10.18 20250409 5450 -38.44 20240617 3045 10.18 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
7 20250414 110400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3355 65 2 1.98 72356910 21757 59.51 3275 3360 3275 4275 2305 3290 3325.68 2.10 0 4449 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1751 -111.83 1.65 12 0.04 -30.00 2028.00 5550 20240403 -39.55 3045 20250409 10.18 3685 -8.96 20250226 3045 10.18 20250409 5450 -38.44 20240617 3045 10.18 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
8 20250414 100402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3350 60 2 1.82 47923595 14462 39.56 3275 3350 3275 4275 2305 3290 3313.76 2.10 0 4043 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1749 -111.67 1.65 12 0.03 -30.00 2028.00 5550 20240403 -39.64 3045 20250409 10.02 3685 -9.09 20250226 3045 10.02 20250409 5450 -38.53 20240617 3045 10.02 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
9 20250414 090402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3285 -5 5 -0.15 3382215 1031 2.82 3275 3310 3275 4275 2305 3290 3280.52 2.10 0 148 3383 3336 3258 3211 3133 3360 3235 261 985 500 2300 5 1 52197139 1715 -109.50 1.62 12 0.00 -30.00 2028.00 5550 20240403 -40.81 3045 20250409 7.88 3685 -10.85 20250226 3045 7.88 20250409 5450 -39.72 20240617 3045 7.88 20250409 1.70 Y 032620 500 260 억 1096414 N N 308 N 00 N
10 20250411 160358 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3290 55 2 1.70 119082912 36558 51.85 3210 3305 3180 4205 2265 3235 3257.37 2.08 0 9921 3301 3267 3201 3167 3101 3285 3185 261 970 500 2260 5 1 52197139 1717 -109.67 1.62 12 0.07 -30.00 2028.00 5550 20240403 -40.72 3045 20250409 8.05 3685 -10.72 20250226 3045 8.05 20250409 5450 -39.63 20240617 3045 8.05 20250409 1.76 Y 032620 500 260 억 1086497 N N 308 N 00 N
11 20250411 150401 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3295 60 2 1.85 103425612 31804 45.11 3210 3295 3180 4205 2265 3235 3251.97 2.08 0 10220 3301 3267 3201 3167 3101 3285 3185 261 970 500 2260 5 1 52197139 1720 -109.83 1.62 12 0.06 -30.00 2028.00 5550 20240403 -40.63 3045 20250409 8.21 3685 -10.58 20250226 3045 8.21 20250409 5450 -39.54 20240617 3045 8.21 20250409 1.76 Y 032620 500 260 억 1086497 N N 684 N 00 N
12 20250411 140401 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3260 25 2 0.77 54778032 16956 24.05 3210 3275 3180 4205 2265 3235 3230.60 2.08 0 9956 3301 3267 3201 3167 3101 3285 3185 261 970 500 2260 5 1 52197139 1702 -108.67 1.61 12 0.03 -30.00 2028.00 5550 20240403 -41.26 3045 20250409 7.06 3685 -11.53 20250226 3045 7.06 20250409 5450 -40.18 20240617 3045 7.06 20250409 1.76 Y 032620 500 260 억 1086497 N N 684 N 00 N