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
032850/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
20250414,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,55,2,1.16,414485885,86081,123.39,4765,4860,4760,6180,3330,4755,4815.14,2.24,0,1266,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,800,10.30,1.07,12,0.52,467.00,4480.00,6770,20240411,-28.95,4405,20241209,9.19,5400,-10.93,20250226,4410,9.07,20250403,6730,-28.53,20240617,4405,9.19,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2001,N,00,N
20250414,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,85,2,1.79,400728115,83225,119.30,4765,4860,4760,6180,3330,4755,4815.07,2.24,0,614,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,805,10.36,1.08,12,0.50,467.00,4480.00,6770,20240411,-28.51,4405,20241209,9.88,5400,-10.37,20250226,4410,9.75,20250403,6730,-28.08,20240617,4405,9.88,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,95,2,2.00,382801315,79507,113.97,4765,4860,4760,6180,3330,4755,4814.76,2.24,0,537,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,806,10.39,1.08,12,0.48,467.00,4480.00,6770,20240411,-28.36,4405,20241209,10.10,5400,-10.19,20250226,4410,9.98,20250403,6730,-27.93,20240617,4405,10.10,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,85,2,1.79,354953380,73746,105.71,4765,4860,4760,6180,3330,4755,4813.27,2.24,0,-542,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,805,10.36,1.08,12,0.44,467.00,4480.00,6770,20240411,-28.51,4405,20241209,9.88,5400,-10.37,20250226,4410,9.75,20250403,6730,-28.08,20240617,4405,9.88,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,120405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,70,2,1.47,304651525,63347,90.80,4765,4855,4760,6180,3330,4755,4809.34,2.24,0,-2088,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,802,10.33,1.08,12,0.38,467.00,4480.00,6770,20240411,-28.73,4405,20241209,9.53,5400,-10.65,20250226,4410,9.41,20250403,6730,-28.31,20240617,4405,9.53,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,55,2,1.16,216026205,45025,64.54,4765,4830,4760,6180,3330,4755,4798.01,2.24,0,-740,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,800,10.30,1.07,12,0.27,467.00,4480.00,6770,20240411,-28.95,4405,20241209,9.19,5400,-10.93,20250226,4410,9.07,20250403,6730,-28.53,20240617,4405,9.19,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,45,2,0.95,182227270,38005,54.48,4765,4830,4760,6180,3330,4755,4794.93,2.24,0,1673,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,798,10.28,1.07,12,0.23,467.00,4480.00,6770,20240411,-29.10,4405,20241209,8.97,5400,-11.11,20250226,4410,8.84,20250403,6730,-28.68,20240617,4405,8.97,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250414,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,10,2,0.21,27853585,5836,8.37,4765,4780,4765,6180,3330,4755,4773.03,2.24,0,-674,4905,4830,4685,4610,4465,4867,4647,83,1425,500,3510,5,1,16623293,792,10.20,1.06,12,0.04,467.00,4480.00,6770,20240411,-29.62,4405,20241209,8.17,5400,-11.76,20250226,4410,8.05,20250403,6730,-29.20,20240617,4405,8.17,20241209,3.51,Y,032850,500,83 억,,371912,N,N,2749,N,00,N
20250411,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,100,2,2.15,299987318,64377,111.02,4555,4760,4540,6050,3260,4655,4659.73,2.14,0,15693,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,790,10.18,1.06,12,0.39,467.00,4480.00,6770,20240411,-29.76,4405,20241209,7.95,5400,-11.94,20250226,4410,7.82,20250403,6770,-29.76,20240411,4405,7.95,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2749,N,00,N
20250411,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,90,2,1.93,269988553,58058,100.13,4555,4760,4540,6050,3260,4655,4650.32,2.14,0,17363,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,789,10.16,1.06,12,0.35,467.00,4480.00,6770,20240411,-29.91,4405,20241209,7.72,5400,-12.13,20250226,4410,7.60,20250403,6770,-29.91,20240411,4405,7.72,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,N,00,N
20250411,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,45,2,0.97,225569194,48667,83.93,4555,4715,4540,6050,3260,4655,4634.95,2.14,0,17403,4738,4696,4628,4586,4518,4717,4607,83,1395,500,3440,5,1,16623293,781,10.06,1.05,12,0.29,467.00,4480.00,6770,20240411,-30.58,4405,20241209,6.70,5400,-12.96,20250226,4410,6.58,20250403,6770,-30.58,20240411,4405,6.70,20241209,3.55,Y,032850,500,83 억,,356332,N,N,2685,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 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 55 2 1.16 414485885 86081 123.39 4765 4860 4760 6180 3330 4755 4815.14 2.24 0 1266 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 800 10.30 1.07 12 0.52 467.00 4480.00 6770 20240411 -28.95 4405 20241209 9.19 5400 -10.93 20250226 4410 9.07 20250403 6730 -28.53 20240617 4405 9.19 20241209 3.51 Y 032850 500 83 억 371912 N N 2001 N 00 N
3 20250414 150404 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 85 2 1.79 400728115 83225 119.30 4765 4860 4760 6180 3330 4755 4815.07 2.24 0 614 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 805 10.36 1.08 12 0.50 467.00 4480.00 6770 20240411 -28.51 4405 20241209 9.88 5400 -10.37 20250226 4410 9.75 20250403 6730 -28.08 20240617 4405 9.88 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
4 20250414 140404 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 95 2 2.00 382801315 79507 113.97 4765 4860 4760 6180 3330 4755 4814.76 2.24 0 537 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 806 10.39 1.08 12 0.48 467.00 4480.00 6770 20240411 -28.36 4405 20241209 10.10 5400 -10.19 20250226 4410 9.98 20250403 6730 -27.93 20240617 4405 10.10 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
5 20250414 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 85 2 1.79 354953380 73746 105.71 4765 4860 4760 6180 3330 4755 4813.27 2.24 0 -542 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 805 10.36 1.08 12 0.44 467.00 4480.00 6770 20240411 -28.51 4405 20241209 9.88 5400 -10.37 20250226 4410 9.75 20250403 6730 -28.08 20240617 4405 9.88 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
6 20250414 120405 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 70 2 1.47 304651525 63347 90.80 4765 4855 4760 6180 3330 4755 4809.34 2.24 0 -2088 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 802 10.33 1.08 12 0.38 467.00 4480.00 6770 20240411 -28.73 4405 20241209 9.53 5400 -10.65 20250226 4410 9.41 20250403 6730 -28.31 20240617 4405 9.53 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
7 20250414 110403 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 55 2 1.16 216026205 45025 64.54 4765 4830 4760 6180 3330 4755 4798.01 2.24 0 -740 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 800 10.30 1.07 12 0.27 467.00 4480.00 6770 20240411 -28.95 4405 20241209 9.19 5400 -10.93 20250226 4410 9.07 20250403 6730 -28.53 20240617 4405 9.19 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
8 20250414 100404 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 45 2 0.95 182227270 38005 54.48 4765 4830 4760 6180 3330 4755 4794.93 2.24 0 1673 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 798 10.28 1.07 12 0.23 467.00 4480.00 6770 20240411 -29.10 4405 20241209 8.97 5400 -11.11 20250226 4410 8.84 20250403 6730 -28.68 20240617 4405 8.97 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
9 20250414 090404 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 10 2 0.21 27853585 5836 8.37 4765 4780 4765 6180 3330 4755 4773.03 2.24 0 -674 4905 4830 4685 4610 4465 4867 4647 83 1425 500 3510 5 1 16623293 792 10.20 1.06 12 0.04 467.00 4480.00 6770 20240411 -29.62 4405 20241209 8.17 5400 -11.76 20250226 4410 8.05 20250403 6730 -29.20 20240617 4405 8.17 20241209 3.51 Y 032850 500 83 억 371912 N N 2749 N 00 N
10 20250411 160400 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 100 2 2.15 299987318 64377 111.02 4555 4760 4540 6050 3260 4655 4659.73 2.14 0 15693 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 790 10.18 1.06 12 0.39 467.00 4480.00 6770 20240411 -29.76 4405 20241209 7.95 5400 -11.94 20250226 4410 7.82 20250403 6770 -29.76 20240411 4405 7.95 20241209 3.55 Y 032850 500 83 억 356332 N N 2749 N 00 N
11 20250411 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 90 2 1.93 269988553 58058 100.13 4555 4760 4540 6050 3260 4655 4650.32 2.14 0 17363 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 789 10.16 1.06 12 0.35 467.00 4480.00 6770 20240411 -29.91 4405 20241209 7.72 5400 -12.13 20250226 4410 7.60 20250403 6770 -29.91 20240411 4405 7.72 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N
12 20250411 140403 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 45 2 0.97 225569194 48667 83.93 4555 4715 4540 6050 3260 4655 4634.95 2.14 0 17403 4738 4696 4628 4586 4518 4717 4607 83 1395 500 3440 5 1 16623293 781 10.06 1.05 12 0.29 467.00 4480.00 6770 20240411 -30.58 4405 20241209 6.70 5400 -12.96 20250226 4410 6.58 20250403 6770 -30.58 20240411 4405 6.70 20241209 3.55 Y 032850 500 83 억 356332 N N 2685 N 00 N