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
069410/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
20250414,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,125,2,3.19,95148382,23844,193.19,3915,4050,3910,5080,2745,3915,3990.45,1.41,0,5853,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,414,32.85,0.74,12,0.23,123.00,5426.00,5290,20240424,-23.63,2900,20240806,39.31,5050,-20.00,20250116,3600,12.22,20250331,5290,-23.63,20240424,2900,39.31,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,125,2,3.19,79935971,20081,162.70,3915,4050,3910,5080,2745,3915,3980.68,1.41,0,5773,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,414,32.85,0.74,12,0.20,123.00,5426.00,5290,20240424,-23.63,2900,20240806,39.31,5050,-20.00,20250116,3600,12.22,20250331,5290,-23.63,20240424,2900,39.31,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,70,2,1.79,62173056,15660,126.88,3915,3990,3910,5080,2745,3915,3970.18,1.41,0,5977,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,408,32.40,0.73,12,0.15,123.00,5426.00,5290,20240424,-24.67,2900,20240806,37.41,5050,-21.09,20250116,3600,10.69,20250331,5290,-24.67,20240424,2900,37.41,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,75,2,1.92,59432146,14970,121.29,3915,3990,3910,5080,2745,3915,3970.08,1.41,0,5733,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,409,32.44,0.74,12,0.15,123.00,5426.00,5290,20240424,-24.57,2900,20240806,37.59,5050,-20.99,20250116,3600,10.83,20250331,5290,-24.57,20240424,2900,37.59,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,120610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,70,2,1.79,51186531,12896,104.49,3915,3990,3910,5080,2745,3915,3969.18,1.41,0,5122,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,408,32.40,0.73,12,0.13,123.00,5426.00,5290,20240424,-24.67,2900,20240806,37.41,5050,-21.09,20250116,3600,10.69,20250331,5290,-24.67,20240424,2900,37.41,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,65,2,1.66,35305421,8908,72.18,3915,3985,3910,5080,2745,3915,3963.34,1.41,0,4158,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,408,32.36,0.73,12,0.09,123.00,5426.00,5290,20240424,-24.76,2900,20240806,37.24,5050,-21.19,20250116,3600,10.56,20250331,5290,-24.76,20240424,2900,37.24,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,65,2,1.66,30604756,7726,62.60,3915,3985,3910,5080,2745,3915,3961.27,1.41,0,3559,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,408,32.36,0.73,12,0.08,123.00,5426.00,5290,20240424,-24.76,2900,20240806,37.24,5050,-21.19,20250116,3600,10.56,20250331,5290,-24.76,20240424,2900,37.24,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250414,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,65,2,1.66,6405530,1612,13.06,3915,3980,3915,5080,2745,3915,3973.65,1.41,0,-52,4031,3972,3861,3802,3691,4002,3832,51,1165,500,2660,5,1,10244824,408,32.36,0.73,12,0.02,123.00,5426.00,5290,20240424,-24.76,2900,20240806,37.24,5050,-21.19,20250116,3600,10.56,20250331,5290,-24.76,20240424,2900,37.24,20240806,3.11,Y,069410,500,51 억,,144449,N,N,0,N,00,N
20250411,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,40,2,1.03,47794386,12342,56.33,3855,3920,3750,5030,2715,3875,3872.50,1.37,0,4374,3988,3931,3828,3771,3668,3960,3800,51,1155,500,2630,5,1,10244824,401,31.83,0.72,12,0.12,123.00,5426.00,5290,20240424,-25.99,2900,20240806,35.00,5050,-22.48,20250116,3600,8.75,20250331,5290,-25.99,20240424,2900,35.00,20240806,3.12,Y,069410,500,51 억,,140422,N,N,0,N,00,N
20250411,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,45,2,1.16,45172201,11673,53.27,3855,3920,3750,5030,2715,3875,3869.80,1.37,0,4340,3988,3931,3828,3771,3668,3960,3800,51,1155,500,2630,5,1,10244824,402,31.87,0.72,12,0.11,123.00,5426.00,5290,20240424,-25.90,2900,20240806,35.17,5050,-22.38,20250116,3600,8.89,20250331,5290,-25.90,20240424,2900,35.17,20240806,3.12,Y,069410,500,51 억,,140422,N,N,0,N,00,N
20250411,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,20,2,0.52,26347790,6856,31.29,3855,3915,3750,5030,2715,3875,3843.03,1.37,0,1353,3988,3931,3828,3771,3668,3960,3800,51,1155,500,2630,5,1,10244824,399,31.67,0.72,12,0.07,123.00,5426.00,5290,20240424,-26.37,2900,20240806,34.31,5050,-22.87,20250116,3600,8.19,20250331,5290,-26.37,20240424,2900,34.31,20240806,3.12,Y,069410,500,51 억,,140422,N,N,0,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 160605 57 100.00 KOSDAQ IT 서비스 N N N N N 4040 125 2 3.19 95148382 23844 193.19 3915 4050 3910 5080 2745 3915 3990.45 1.41 0 5853 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 414 32.85 0.74 12 0.23 123.00 5426.00 5290 20240424 -23.63 2900 20240806 39.31 5050 -20.00 20250116 3600 12.22 20250331 5290 -23.63 20240424 2900 39.31 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
3 20250414 150610 57 100.00 KOSDAQ IT 서비스 N N N N N 4040 125 2 3.19 79935971 20081 162.70 3915 4050 3910 5080 2745 3915 3980.68 1.41 0 5773 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 414 32.85 0.74 12 0.20 123.00 5426.00 5290 20240424 -23.63 2900 20240806 39.31 5050 -20.00 20250116 3600 12.22 20250331 5290 -23.63 20240424 2900 39.31 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
4 20250414 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 3985 70 2 1.79 62173056 15660 126.88 3915 3990 3910 5080 2745 3915 3970.18 1.41 0 5977 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 408 32.40 0.73 12 0.15 123.00 5426.00 5290 20240424 -24.67 2900 20240806 37.41 5050 -21.09 20250116 3600 10.69 20250331 5290 -24.67 20240424 2900 37.41 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
5 20250414 130608 57 100.00 KOSDAQ IT 서비스 N N N N N 3990 75 2 1.92 59432146 14970 121.29 3915 3990 3910 5080 2745 3915 3970.08 1.41 0 5733 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 409 32.44 0.74 12 0.15 123.00 5426.00 5290 20240424 -24.57 2900 20240806 37.59 5050 -20.99 20250116 3600 10.83 20250331 5290 -24.57 20240424 2900 37.59 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
6 20250414 120610 57 100.00 KOSDAQ IT 서비스 N N N N N 3985 70 2 1.79 51186531 12896 104.49 3915 3990 3910 5080 2745 3915 3969.18 1.41 0 5122 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 408 32.40 0.73 12 0.13 123.00 5426.00 5290 20240424 -24.67 2900 20240806 37.41 5050 -21.09 20250116 3600 10.69 20250331 5290 -24.67 20240424 2900 37.41 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
7 20250414 110607 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 65 2 1.66 35305421 8908 72.18 3915 3985 3910 5080 2745 3915 3963.34 1.41 0 4158 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 408 32.36 0.73 12 0.09 123.00 5426.00 5290 20240424 -24.76 2900 20240806 37.24 5050 -21.19 20250116 3600 10.56 20250331 5290 -24.76 20240424 2900 37.24 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
8 20250414 100609 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 65 2 1.66 30604756 7726 62.60 3915 3985 3910 5080 2745 3915 3961.27 1.41 0 3559 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 408 32.36 0.73 12 0.08 123.00 5426.00 5290 20240424 -24.76 2900 20240806 37.24 5050 -21.19 20250116 3600 10.56 20250331 5290 -24.76 20240424 2900 37.24 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
9 20250414 090610 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 65 2 1.66 6405530 1612 13.06 3915 3980 3915 5080 2745 3915 3973.65 1.41 0 -52 4031 3972 3861 3802 3691 4002 3832 51 1165 500 2660 5 1 10244824 408 32.36 0.73 12 0.02 123.00 5426.00 5290 20240424 -24.76 2900 20240806 37.24 5050 -21.19 20250116 3600 10.56 20250331 5290 -24.76 20240424 2900 37.24 20240806 3.11 Y 069410 500 51 억 144449 N N 0 N 00 N
10 20250411 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 40 2 1.03 47794386 12342 56.33 3855 3920 3750 5030 2715 3875 3872.50 1.37 0 4374 3988 3931 3828 3771 3668 3960 3800 51 1155 500 2630 5 1 10244824 401 31.83 0.72 12 0.12 123.00 5426.00 5290 20240424 -25.99 2900 20240806 35.00 5050 -22.48 20250116 3600 8.75 20250331 5290 -25.99 20240424 2900 35.00 20240806 3.12 Y 069410 500 51 억 140422 N N 0 N 00 N
11 20250411 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 45 2 1.16 45172201 11673 53.27 3855 3920 3750 5030 2715 3875 3869.80 1.37 0 4340 3988 3931 3828 3771 3668 3960 3800 51 1155 500 2630 5 1 10244824 402 31.87 0.72 12 0.11 123.00 5426.00 5290 20240424 -25.90 2900 20240806 35.17 5050 -22.38 20250116 3600 8.89 20250331 5290 -25.90 20240424 2900 35.17 20240806 3.12 Y 069410 500 51 억 140422 N N 0 N 00 N
12 20250411 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 3895 20 2 0.52 26347790 6856 31.29 3855 3915 3750 5030 2715 3875 3843.03 1.37 0 1353 3988 3931 3828 3771 3668 3960 3800 51 1155 500 2630 5 1 10244824 399 31.67 0.72 12 0.07 123.00 5426.00 5290 20240424 -26.37 2900 20240806 34.31 5050 -22.87 20250116 3600 8.19 20250331 5290 -26.37 20240424 2900 34.31 20240806 3.12 Y 069410 500 51 억 140422 N N 0 N 00 N