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
032680/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
20250414,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,6,2,1.94,145575662,461737,142.51,323,323,311,403,217,310,315.28,21.32,0,38006,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,334,-9.29,0.60,12,0.44,-34.00,528.00,736,20240403,-57.07,270,20241209,17.04,467,-32.33,20250110,281,12.46,20250407,734,-56.95,20240430,270,17.04,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,79434,N,00,N
20250414,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,4,2,1.29,115985541,367865,113.54,323,323,311,403,217,310,315.29,21.32,0,38098,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,332,-9.24,0.59,12,0.35,-34.00,528.00,736,20240403,-57.34,270,20241209,16.30,467,-32.76,20250110,281,11.74,20250407,734,-57.22,20240430,270,16.30,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,4,2,1.29,110102449,349073,107.74,323,323,311,403,217,310,315.41,21.32,0,23619,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,332,-9.24,0.59,12,0.33,-34.00,528.00,736,20240403,-57.34,270,20241209,16.30,467,-32.76,20250110,281,11.74,20250407,734,-57.22,20240430,270,16.30,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,130402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,4,2,1.29,105196023,333404,102.90,323,323,311,403,217,310,315.52,21.32,0,25283,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,332,-9.24,0.59,12,0.32,-34.00,528.00,736,20240403,-57.34,270,20241209,16.30,467,-32.76,20250110,281,11.74,20250407,734,-57.22,20240430,270,16.30,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,7,2,2.26,88118804,279178,86.17,323,323,312,403,217,310,315.64,21.32,0,35561,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,335,-9.32,0.60,12,0.26,-34.00,528.00,736,20240403,-56.93,270,20241209,17.41,467,-32.12,20250110,281,12.81,20250407,734,-56.81,20240430,270,17.41,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,110401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,4,2,1.29,75932550,240515,74.23,323,323,312,403,217,310,315.71,21.32,0,37159,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,332,-9.24,0.59,12,0.23,-34.00,528.00,736,20240403,-57.34,270,20241209,16.30,467,-32.76,20250110,281,11.74,20250407,734,-57.22,20240430,270,16.30,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,6,2,1.94,43479361,137220,42.35,323,323,312,403,217,310,316.86,21.32,0,26308,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,334,-9.29,0.60,12,0.13,-34.00,528.00,736,20240403,-57.07,270,20241209,17.04,467,-32.33,20250110,281,12.46,20250407,734,-56.95,20240430,270,17.04,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250414,090403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,7,2,2.26,5922355,18576,5.73,323,323,312,403,217,310,318.82,21.32,0,-6031,318,313,307,302,296,316,305,211,93,200,210,1,1,105590764,335,-9.32,0.60,12,0.02,-34.00,528.00,736,20240403,-56.93,270,20241209,17.41,467,-32.12,20250110,281,12.81,20250407,734,-56.81,20240430,270,17.41,20241209,1.72,Y,032680,200,211 억,,22506977,N,N,34464,N,00,N
20250411,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,3,2,0.98,99793138,323980,47.29,304,312,301,399,215,307,308.01,21.26,0,53595,325,315,308,298,291,321,304,211,92,200,210,1,1,105590764,327,-9.12,0.59,12,0.31,-34.00,528.00,736,20240403,-57.88,270,20241209,14.81,467,-33.62,20250110,281,10.32,20250407,734,-57.77,20240430,270,14.81,20241209,1.70,Y,032680,200,211 억,,22453382,N,N,34464,N,00,N
20250411,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,5,2,1.63,96466763,313261,45.73,304,312,301,399,215,307,307.94,21.26,0,50643,325,315,308,298,291,321,304,211,92,200,210,1,1,105590764,329,-9.18,0.59,12,0.30,-34.00,528.00,736,20240403,-57.61,270,20241209,15.56,467,-33.19,20250110,281,11.03,20250407,734,-57.49,20240430,270,15.56,20241209,1.70,Y,032680,200,211 억,,22453382,N,N,7891,N,00,N
20250411,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,3,2,0.98,83907281,272854,39.83,304,312,301,399,215,307,307.52,21.26,0,30141,325,315,308,298,291,321,304,211,92,200,210,1,1,105590764,327,-9.12,0.59,12,0.26,-34.00,528.00,736,20240403,-57.88,270,20241209,14.81,467,-33.62,20250110,281,10.32,20250407,734,-57.77,20240430,270,14.81,20241209,1.70,Y,032680,200,211 억,,22453382,N,N,7891,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 57 100.00 KOSDAQ IT 서비스 N N N N N 316 6 2 1.94 145575662 461737 142.51 323 323 311 403 217 310 315.28 21.32 0 38006 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 334 -9.29 0.60 12 0.44 -34.00 528.00 736 20240403 -57.07 270 20241209 17.04 467 -32.33 20250110 281 12.46 20250407 734 -56.95 20240430 270 17.04 20241209 1.72 Y 032680 200 211 억 22506977 N N 79434 N 00 N
3 20250414 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 314 4 2 1.29 115985541 367865 113.54 323 323 311 403 217 310 315.29 21.32 0 38098 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 332 -9.24 0.59 12 0.35 -34.00 528.00 736 20240403 -57.34 270 20241209 16.30 467 -32.76 20250110 281 11.74 20250407 734 -57.22 20240430 270 16.30 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
4 20250414 140402 57 100.00 KOSDAQ IT 서비스 N N N N N 314 4 2 1.29 110102449 349073 107.74 323 323 311 403 217 310 315.41 21.32 0 23619 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 332 -9.24 0.59 12 0.33 -34.00 528.00 736 20240403 -57.34 270 20241209 16.30 467 -32.76 20250110 281 11.74 20250407 734 -57.22 20240430 270 16.30 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
5 20250414 130402 57 100.00 KOSDAQ IT 서비스 N N N N N 314 4 2 1.29 105196023 333404 102.90 323 323 311 403 217 310 315.52 21.32 0 25283 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 332 -9.24 0.59 12 0.32 -34.00 528.00 736 20240403 -57.34 270 20241209 16.30 467 -32.76 20250110 281 11.74 20250407 734 -57.22 20240430 270 16.30 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
6 20250414 120403 57 100.00 KOSDAQ IT 서비스 N N N N N 317 7 2 2.26 88118804 279178 86.17 323 323 312 403 217 310 315.64 21.32 0 35561 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 335 -9.32 0.60 12 0.26 -34.00 528.00 736 20240403 -56.93 270 20241209 17.41 467 -32.12 20250110 281 12.81 20250407 734 -56.81 20240430 270 17.41 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
7 20250414 110401 57 100.00 KOSDAQ IT 서비스 N N N N N 314 4 2 1.29 75932550 240515 74.23 323 323 312 403 217 310 315.71 21.32 0 37159 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 332 -9.24 0.59 12 0.23 -34.00 528.00 736 20240403 -57.34 270 20241209 16.30 467 -32.76 20250110 281 11.74 20250407 734 -57.22 20240430 270 16.30 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
8 20250414 100402 57 100.00 KOSDAQ IT 서비스 N N N N N 316 6 2 1.94 43479361 137220 42.35 323 323 312 403 217 310 316.86 21.32 0 26308 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 334 -9.29 0.60 12 0.13 -34.00 528.00 736 20240403 -57.07 270 20241209 17.04 467 -32.33 20250110 281 12.46 20250407 734 -56.95 20240430 270 17.04 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
9 20250414 090403 57 100.00 KOSDAQ IT 서비스 N N N N N 317 7 2 2.26 5922355 18576 5.73 323 323 312 403 217 310 318.82 21.32 0 -6031 318 313 307 302 296 316 305 211 93 200 210 1 1 105590764 335 -9.32 0.60 12 0.02 -34.00 528.00 736 20240403 -56.93 270 20241209 17.41 467 -32.12 20250110 281 12.81 20250407 734 -56.81 20240430 270 17.41 20241209 1.72 Y 032680 200 211 억 22506977 N N 34464 N 00 N
10 20250411 160359 57 100.00 KOSDAQ IT 서비스 N N N N N 310 3 2 0.98 99793138 323980 47.29 304 312 301 399 215 307 308.01 21.26 0 53595 325 315 308 298 291 321 304 211 92 200 210 1 1 105590764 327 -9.12 0.59 12 0.31 -34.00 528.00 736 20240403 -57.88 270 20241209 14.81 467 -33.62 20250110 281 10.32 20250407 734 -57.77 20240430 270 14.81 20241209 1.70 Y 032680 200 211 억 22453382 N N 34464 N 00 N
11 20250411 150401 57 100.00 KOSDAQ IT 서비스 N N N N N 312 5 2 1.63 96466763 313261 45.73 304 312 301 399 215 307 307.94 21.26 0 50643 325 315 308 298 291 321 304 211 92 200 210 1 1 105590764 329 -9.18 0.59 12 0.30 -34.00 528.00 736 20240403 -57.61 270 20241209 15.56 467 -33.19 20250110 281 11.03 20250407 734 -57.49 20240430 270 15.56 20241209 1.70 Y 032680 200 211 억 22453382 N N 7891 N 00 N
12 20250411 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 310 3 2 0.98 83907281 272854 39.83 304 312 301 399 215 307 307.52 21.26 0 30141 325 315 308 298 291 321 304 211 92 200 210 1 1 105590764 327 -9.12 0.59 12 0.26 -34.00 528.00 736 20240403 -57.88 270 20241209 14.81 467 -33.62 20250110 281 10.32 20250407 734 -57.77 20240430 270 14.81 20241209 1.70 Y 032680 200 211 억 22453382 N N 7891 N 00 N