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
065370/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
20250414,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12610,-980,5,-7.21,18655487910,1379804,112.33,13660,14380,12530,17660,9520,13590,13521.99,0.73,0,14066,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,931,-229.27,2.51,12,18.69,-55.00,5032.00,15770,20250409,-20.04,3760,20241114,235.37,15770,-20.04,20250409,5030,150.70,20250131,15770,-20.04,20250409,3760,235.37,20241114,3.14,Y,065370,500,36 억,,53762,N,N,5079,N,00,N
20250414,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12740,-850,5,-6.25,17851977810,1316524,107.18,13660,14380,12530,17660,9520,13590,13559.86,0.73,0,15166,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,941,-231.64,2.53,12,17.83,-55.00,5032.00,15770,20250409,-19.21,3760,20241114,238.83,15770,-19.21,20250409,5030,153.28,20250131,15770,-19.21,20250409,3760,238.83,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12730,-860,5,-6.33,16343543315,1197790,97.51,13660,14380,12650,17660,9520,13590,13644.89,0.73,0,20853,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,940,-231.45,2.53,12,16.22,-55.00,5032.00,15770,20250409,-19.28,3760,20241114,238.56,15770,-19.28,20250409,5030,153.08,20250131,15770,-19.28,20250409,3760,238.56,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,-330,5,-2.43,13163517955,950976,77.42,13660,14380,13160,17660,9520,13590,13842.95,0.73,0,22909,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,979,-241.09,2.64,12,12.88,-55.00,5032.00,15770,20250409,-15.92,3760,20241114,252.66,15770,-15.92,20250409,5030,163.62,20250131,15770,-15.92,20250409,3760,252.66,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,120553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13680,90,2,0.66,11744939975,844984,68.79,13660,14380,13340,17660,9520,13590,13900.76,0.73,0,33487,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,1010,-248.73,2.72,12,11.44,-55.00,5032.00,15770,20250409,-13.25,3760,20241114,263.83,15770,-13.25,20250409,5030,171.97,20250131,15770,-13.25,20250409,3760,263.83,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13660,70,2,0.52,11069393980,795617,64.77,13660,14380,13340,17660,9520,13590,13914.26,0.73,0,32781,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,1009,-248.36,2.71,12,10.77,-55.00,5032.00,15770,20250409,-13.38,3760,20241114,263.30,15770,-13.38,20250409,5030,171.57,20250131,15770,-13.38,20250409,3760,263.30,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,100552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13680,90,2,0.66,7006619590,503139,40.96,13660,14380,13570,17660,9520,13590,13927.94,0.73,0,30972,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,1010,-248.73,2.72,12,6.81,-55.00,5032.00,15770,20250409,-13.25,3760,20241114,263.83,15770,-13.25,20250409,5030,171.97,20250131,15770,-13.25,20250409,3760,263.83,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250414,090553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14030,440,2,3.24,2100799475,149440,12.17,13660,14380,13660,17660,9520,13590,14067.92,0.73,0,21731,15650,14620,13860,12830,12070,14240,12450,37,4070,500,8150,10,1,7383954,1036,-255.09,2.79,12,2.02,-55.00,5032.00,15770,20250409,-11.03,3760,20241114,273.14,15770,-11.03,20250409,5030,178.93,20250131,15770,-11.03,20250409,3760,273.14,20241114,3.14,Y,065370,500,36 억,,53762,N,N,4983,N,00,N
20250411,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13590,-570,5,-4.03,17099369690,1217744,99.00,14380,14890,13100,18400,9920,14160,14041.87,1.63,0,-68519,16033,15096,14283,13346,12533,15565,13815,37,4240,500,8490,10,1,7383954,1003,-247.09,2.70,12,16.49,-55.00,5032.00,15770,20250409,-13.82,3760,20241114,261.44,15770,-13.82,20250409,5030,170.18,20250131,15770,-13.82,20250409,3760,261.44,20241114,2.53,Y,065370,500,36 억,,120505,N,N,4983,N,00,N
20250411,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-640,5,-4.52,16638924890,1183837,96.25,14380,14890,13100,18400,9920,14160,14055.00,1.63,0,-66179,16033,15096,14283,13346,12533,15565,13815,37,4240,500,8490,10,1,7383954,998,-245.82,2.69,12,16.03,-55.00,5032.00,15770,20250409,-14.27,3760,20241114,259.57,15770,-14.27,20250409,5030,168.79,20250131,15770,-14.27,20250409,3760,259.57,20241114,2.53,Y,065370,500,36 억,,120505,N,N,1687,N,00,N
20250411,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13640,-520,5,-3.67,15397932035,1093069,88.87,14380,14890,13100,18400,9920,14160,14086.82,1.63,0,-60767,16033,15096,14283,13346,12533,15565,13815,37,4240,500,8490,10,1,7383954,1007,-248.00,2.71,12,14.80,-55.00,5032.00,15770,20250409,-13.51,3760,20241114,262.77,15770,-13.51,20250409,5030,171.17,20250131,15770,-13.51,20250409,3760,262.77,20241114,2.53,Y,065370,500,36 억,,120505,N,N,1687,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 160548 57 100.00 KOSDAQ IT 서비스 N N N N N 12610 -980 5 -7.21 18655487910 1379804 112.33 13660 14380 12530 17660 9520 13590 13521.99 0.73 0 14066 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 931 -229.27 2.51 12 18.69 -55.00 5032.00 15770 20250409 -20.04 3760 20241114 235.37 15770 -20.04 20250409 5030 150.70 20250131 15770 -20.04 20250409 3760 235.37 20241114 3.14 Y 065370 500 36 억 53762 N N 5079 N 00 N
3 20250414 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 12740 -850 5 -6.25 17851977810 1316524 107.18 13660 14380 12530 17660 9520 13590 13559.86 0.73 0 15166 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 941 -231.64 2.53 12 17.83 -55.00 5032.00 15770 20250409 -19.21 3760 20241114 238.83 15770 -19.21 20250409 5030 153.28 20250131 15770 -19.21 20250409 3760 238.83 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
4 20250414 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 12730 -860 5 -6.33 16343543315 1197790 97.51 13660 14380 12650 17660 9520 13590 13644.89 0.73 0 20853 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 940 -231.45 2.53 12 16.22 -55.00 5032.00 15770 20250409 -19.28 3760 20241114 238.56 15770 -19.28 20250409 5030 153.08 20250131 15770 -19.28 20250409 3760 238.56 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
5 20250414 130552 57 100.00 KOSDAQ IT 서비스 N N N N N 13260 -330 5 -2.43 13163517955 950976 77.42 13660 14380 13160 17660 9520 13590 13842.95 0.73 0 22909 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 979 -241.09 2.64 12 12.88 -55.00 5032.00 15770 20250409 -15.92 3760 20241114 252.66 15770 -15.92 20250409 5030 163.62 20250131 15770 -15.92 20250409 3760 252.66 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
6 20250414 120553 57 100.00 KOSDAQ IT 서비스 N N N N N 13680 90 2 0.66 11744939975 844984 68.79 13660 14380 13340 17660 9520 13590 13900.76 0.73 0 33487 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 1010 -248.73 2.72 12 11.44 -55.00 5032.00 15770 20250409 -13.25 3760 20241114 263.83 15770 -13.25 20250409 5030 171.97 20250131 15770 -13.25 20250409 3760 263.83 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
7 20250414 110550 57 100.00 KOSDAQ IT 서비스 N N N N N 13660 70 2 0.52 11069393980 795617 64.77 13660 14380 13340 17660 9520 13590 13914.26 0.73 0 32781 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 1009 -248.36 2.71 12 10.77 -55.00 5032.00 15770 20250409 -13.38 3760 20241114 263.30 15770 -13.38 20250409 5030 171.57 20250131 15770 -13.38 20250409 3760 263.30 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
8 20250414 100552 57 100.00 KOSDAQ IT 서비스 N N N N N 13680 90 2 0.66 7006619590 503139 40.96 13660 14380 13570 17660 9520 13590 13927.94 0.73 0 30972 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 1010 -248.73 2.72 12 6.81 -55.00 5032.00 15770 20250409 -13.25 3760 20241114 263.83 15770 -13.25 20250409 5030 171.97 20250131 15770 -13.25 20250409 3760 263.83 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
9 20250414 090553 57 100.00 KOSDAQ IT 서비스 N N N N N 14030 440 2 3.24 2100799475 149440 12.17 13660 14380 13660 17660 9520 13590 14067.92 0.73 0 21731 15650 14620 13860 12830 12070 14240 12450 37 4070 500 8150 10 1 7383954 1036 -255.09 2.79 12 2.02 -55.00 5032.00 15770 20250409 -11.03 3760 20241114 273.14 15770 -11.03 20250409 5030 178.93 20250131 15770 -11.03 20250409 3760 273.14 20241114 3.14 Y 065370 500 36 억 53762 N N 4983 N 00 N
10 20250411 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 13590 -570 5 -4.03 17099369690 1217744 99.00 14380 14890 13100 18400 9920 14160 14041.87 1.63 0 -68519 16033 15096 14283 13346 12533 15565 13815 37 4240 500 8490 10 1 7383954 1003 -247.09 2.70 12 16.49 -55.00 5032.00 15770 20250409 -13.82 3760 20241114 261.44 15770 -13.82 20250409 5030 170.18 20250131 15770 -13.82 20250409 3760 261.44 20241114 2.53 Y 065370 500 36 억 120505 N N 4983 N 00 N
11 20250411 150550 57 100.00 KOSDAQ IT 서비스 N N N N N 13520 -640 5 -4.52 16638924890 1183837 96.25 14380 14890 13100 18400 9920 14160 14055.00 1.63 0 -66179 16033 15096 14283 13346 12533 15565 13815 37 4240 500 8490 10 1 7383954 998 -245.82 2.69 12 16.03 -55.00 5032.00 15770 20250409 -14.27 3760 20241114 259.57 15770 -14.27 20250409 5030 168.79 20250131 15770 -14.27 20250409 3760 259.57 20241114 2.53 Y 065370 500 36 억 120505 N N 1687 N 00 N
12 20250411 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 13640 -520 5 -3.67 15397932035 1093069 88.87 14380 14890 13100 18400 9920 14160 14086.82 1.63 0 -60767 16033 15096 14283 13346 12533 15565 13815 37 4240 500 8490 10 1 7383954 1007 -248.00 2.71 12 14.80 -55.00 5032.00 15770 20250409 -13.51 3760 20241114 262.77 15770 -13.51 20250409 5030 171.17 20250131 15770 -13.51 20250409 3760 262.77 20241114 2.53 Y 065370 500 36 억 120505 N N 1687 N 00 N