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
058630/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
20250414,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5280,210,2,4.14,17591534176,3375238,57.06,4930,5400,4875,6590,3550,5070,5211.94,11.26,0,-82260,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,1032,6.58,0.79,12,17.27,802.00,6660.00,7300,20241010,-27.67,4465,20250409,18.25,5630,-6.22,20250411,4465,18.25,20250409,7300,-27.67,20241010,4465,18.25,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,21888,N,00,N
20250414,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,190,2,3.75,17070593296,3276254,55.39,4930,5400,4875,6590,3550,5070,5210.41,11.26,0,-80434,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,1028,6.56,0.79,12,16.76,802.00,6660.00,7300,20241010,-27.95,4465,20250409,17.81,5630,-6.57,20250411,4465,17.81,20250409,7300,-27.95,20241010,4465,17.81,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5150,80,2,1.58,13033773101,2509951,42.43,4930,5400,4875,6590,3550,5070,5192.86,11.26,0,-87978,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,1007,6.42,0.77,12,12.84,802.00,6660.00,7300,20241010,-29.45,4465,20250409,15.34,5630,-8.53,20250411,4465,15.34,20250409,7300,-29.45,20241010,4465,15.34,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,130535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5200,130,2,2.56,12380276891,2382790,40.28,4930,5400,4875,6590,3550,5070,5195.72,11.26,0,-101001,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,1016,6.48,0.78,12,12.19,802.00,6660.00,7300,20241010,-28.77,4465,20250409,16.46,5630,-7.64,20250411,4465,16.46,20250409,7300,-28.77,20241010,4465,16.46,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,120537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,40,2,0.79,6780336761,1320751,22.33,4930,5360,4875,6590,3550,5070,5133.71,11.26,0,-60443,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,999,6.37,0.77,12,6.76,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,110534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,70,2,1.38,6329670966,1232863,20.84,4930,5360,4875,6590,3550,5070,5134.14,11.26,0,-69644,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,1005,6.41,0.77,12,6.31,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,100535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,0,3,0.00,1744878981,350530,5.93,4930,5100,4875,6590,3550,5070,4977.74,11.26,0,27231,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,10,1,19543877,991,6.32,0.76,12,1.79,802.00,6660.00,7300,20241010,-30.55,4465,20250409,13.55,5630,-9.95,20250411,4465,13.55,20250409,7300,-30.55,20241010,4465,13.55,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250414,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4925,-145,5,-2.86,637565175,129559,2.19,4930,4960,4875,6590,3550,5070,4920.66,11.26,0,-15195,6116,5592,5106,4582,4096,5855,4845,98,1520,500,3650,5,1,19543877,963,6.14,0.74,12,0.66,802.00,6660.00,7300,20241010,-32.53,4465,20250409,10.30,5630,-12.52,20250411,4465,10.30,20250409,7300,-32.53,20241010,4465,10.30,20250409,3.24,Y,058630,500,97 억,,2200087,N,N,35524,N,00,N
20250411,160530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,420,2,9.03,30392025675,5868333,4676.00,4620,5630,4620,6040,3255,4650,5179.04,11.63,0,-74169,4820,4735,4680,4595,4540,4707,4567,98,1390,500,3340,10,1,19543877,991,6.32,0.76,12,30.03,802.00,6660.00,7300,20241010,-30.55,4465,20250409,13.55,5630,-9.95,20250411,4465,13.55,20250409,7300,-30.55,20241010,4465,13.55,20250409,3.27,Y,058630,500,97 억,,2273108,N,N,35524,N,00,N
20250411,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,400,2,8.60,29683313735,5728314,4564.43,4620,5630,4620,6040,3255,4650,5181.86,11.63,0,-70086,4820,4735,4680,4595,4540,4707,4567,98,1390,500,3340,10,1,19543877,987,6.30,0.76,12,29.31,802.00,6660.00,7300,20241010,-30.82,4465,20250409,13.10,5630,-10.30,20250411,4465,13.10,20250409,7300,-30.82,20241010,4465,13.10,20250409,3.27,Y,058630,500,97 억,,2273108,N,N,1185,N,00,N
20250411,140534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4990,340,2,7.31,28173135100,5427514,4324.75,4620,5630,4620,6040,3255,4650,5190.80,11.63,0,-108932,4820,4735,4680,4595,4540,4707,4567,98,1390,500,3340,5,1,19543877,975,6.22,0.75,12,27.77,802.00,6660.00,7300,20241010,-31.64,4465,20250409,11.76,5630,-11.37,20250411,4465,11.76,20250409,7300,-31.64,20241010,4465,11.76,20250409,3.27,Y,058630,500,97 억,,2273108,N,N,1185,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 160532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5280 210 2 4.14 17591534176 3375238 57.06 4930 5400 4875 6590 3550 5070 5211.94 11.26 0 -82260 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 1032 6.58 0.79 12 17.27 802.00 6660.00 7300 20241010 -27.67 4465 20250409 18.25 5630 -6.22 20250411 4465 18.25 20250409 7300 -27.67 20241010 4465 18.25 20250409 3.24 Y 058630 500 97 억 2200087 N N 21888 N 00 N
3 20250414 150537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5260 190 2 3.75 17070593296 3276254 55.39 4930 5400 4875 6590 3550 5070 5210.41 11.26 0 -80434 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 1028 6.56 0.79 12 16.76 802.00 6660.00 7300 20241010 -27.95 4465 20250409 17.81 5630 -6.57 20250411 4465 17.81 20250409 7300 -27.95 20241010 4465 17.81 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
4 20250414 140536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5150 80 2 1.58 13033773101 2509951 42.43 4930 5400 4875 6590 3550 5070 5192.86 11.26 0 -87978 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 1007 6.42 0.77 12 12.84 802.00 6660.00 7300 20241010 -29.45 4465 20250409 15.34 5630 -8.53 20250411 4465 15.34 20250409 7300 -29.45 20241010 4465 15.34 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
5 20250414 130535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5200 130 2 2.56 12380276891 2382790 40.28 4930 5400 4875 6590 3550 5070 5195.72 11.26 0 -101001 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 1016 6.48 0.78 12 12.19 802.00 6660.00 7300 20241010 -28.77 4465 20250409 16.46 5630 -7.64 20250411 4465 16.46 20250409 7300 -28.77 20241010 4465 16.46 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
6 20250414 120537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5110 40 2 0.79 6780336761 1320751 22.33 4930 5360 4875 6590 3550 5070 5133.71 11.26 0 -60443 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 999 6.37 0.77 12 6.76 802.00 6660.00 7300 20241010 -30.00 4465 20250409 14.45 5630 -9.24 20250411 4465 14.45 20250409 7300 -30.00 20241010 4465 14.45 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
7 20250414 110534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5140 70 2 1.38 6329670966 1232863 20.84 4930 5360 4875 6590 3550 5070 5134.14 11.26 0 -69644 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 1005 6.41 0.77 12 6.31 802.00 6660.00 7300 20241010 -29.59 4465 20250409 15.12 5630 -8.70 20250411 4465 15.12 20250409 7300 -29.59 20241010 4465 15.12 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
8 20250414 100535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5070 0 3 0.00 1744878981 350530 5.93 4930 5100 4875 6590 3550 5070 4977.74 11.26 0 27231 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 10 1 19543877 991 6.32 0.76 12 1.79 802.00 6660.00 7300 20241010 -30.55 4465 20250409 13.55 5630 -9.95 20250411 4465 13.55 20250409 7300 -30.55 20241010 4465 13.55 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
9 20250414 090537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4925 -145 5 -2.86 637565175 129559 2.19 4930 4960 4875 6590 3550 5070 4920.66 11.26 0 -15195 6116 5592 5106 4582 4096 5855 4845 98 1520 500 3650 5 1 19543877 963 6.14 0.74 12 0.66 802.00 6660.00 7300 20241010 -32.53 4465 20250409 10.30 5630 -12.52 20250411 4465 10.30 20250409 7300 -32.53 20241010 4465 10.30 20250409 3.24 Y 058630 500 97 억 2200087 N N 35524 N 00 N
10 20250411 160530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5070 420 2 9.03 30392025675 5868333 4676.00 4620 5630 4620 6040 3255 4650 5179.04 11.63 0 -74169 4820 4735 4680 4595 4540 4707 4567 98 1390 500 3340 10 1 19543877 991 6.32 0.76 12 30.03 802.00 6660.00 7300 20241010 -30.55 4465 20250409 13.55 5630 -9.95 20250411 4465 13.55 20250409 7300 -30.55 20241010 4465 13.55 20250409 3.27 Y 058630 500 97 억 2273108 N N 35524 N 00 N
11 20250411 150534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5050 400 2 8.60 29683313735 5728314 4564.43 4620 5630 4620 6040 3255 4650 5181.86 11.63 0 -70086 4820 4735 4680 4595 4540 4707 4567 98 1390 500 3340 10 1 19543877 987 6.30 0.76 12 29.31 802.00 6660.00 7300 20241010 -30.82 4465 20250409 13.10 5630 -10.30 20250411 4465 13.10 20250409 7300 -30.82 20241010 4465 13.10 20250409 3.27 Y 058630 500 97 억 2273108 N N 1185 N 00 N
12 20250411 140534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4990 340 2 7.31 28173135100 5427514 4324.75 4620 5630 4620 6040 3255 4650 5190.80 11.63 0 -108932 4820 4735 4680 4595 4540 4707 4567 98 1390 500 3340 5 1 19543877 975 6.22 0.75 12 27.77 802.00 6660.00 7300 20241010 -31.64 4465 20250409 11.76 5630 -11.37 20250411 4465 11.76 20250409 7300 -31.64 20241010 4465 11.76 20250409 3.27 Y 058630 500 97 억 2273108 N N 1185 N 00 N