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
070300/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
20250414,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,195,2,7.07,325043594,113453,334.58,2700,2965,2700,3585,1935,2760,2865.01,13.12,0,13444,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,293,-1.54,1.40,12,1.14,-1915.00,2107.00,12470,20240730,-76.30,2165,20250331,36.49,3760,-21.41,20250114,2165,36.49,20250331,12470,-76.30,20240730,2165,36.49,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,3660,N,00,N
20250414,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,195,2,7.07,318693329,111302,328.24,2700,2965,2700,3585,1935,2760,2863.32,13.12,0,12722,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,293,-1.54,1.40,12,1.12,-1915.00,2107.00,12470,20240730,-76.30,2165,20250331,36.49,3760,-21.41,20250114,2165,36.49,20250331,12470,-76.30,20240730,2165,36.49,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,130,2,4.71,267409965,93782,276.57,2700,2965,2700,3585,1935,2760,2851.40,13.12,0,11718,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,287,-1.51,1.37,12,0.94,-1915.00,2107.00,12470,20240730,-76.82,2165,20250331,33.49,3760,-23.14,20250114,2165,33.49,20250331,12470,-76.82,20240730,2165,33.49,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,130611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,115,2,4.17,240885050,84567,249.39,2700,2965,2700,3585,1935,2760,2848.45,13.12,0,12902,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,285,-1.50,1.36,12,0.85,-1915.00,2107.00,12470,20240730,-76.94,2165,20250331,32.79,3760,-23.54,20250114,2165,32.79,20250331,12470,-76.94,20240730,2165,32.79,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,120612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,105,2,3.80,230022295,80780,238.23,2700,2965,2700,3585,1935,2760,2847.52,13.12,0,13302,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,284,-1.50,1.36,12,0.81,-1915.00,2107.00,12470,20240730,-77.02,2165,20250331,32.33,3760,-23.80,20250114,2165,32.33,20250331,12470,-77.02,20240730,2165,32.33,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,75,2,2.72,121198030,43239,127.51,2700,2920,2700,3585,1935,2760,2802.98,13.12,0,-4140,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,281,-1.48,1.35,12,0.44,-1915.00,2107.00,12470,20240730,-77.27,2165,20250331,30.95,3760,-24.60,20250114,2165,30.95,20250331,12470,-77.27,20240730,2165,30.95,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,55,2,1.99,71869350,25693,75.77,2700,2920,2700,3585,1935,2760,2797.23,13.12,0,-8353,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,279,-1.47,1.34,12,0.26,-1915.00,2107.00,12470,20240730,-77.43,2165,20250331,30.02,3760,-25.13,20250114,2165,30.02,20250331,12470,-77.43,20240730,2165,30.02,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250414,090612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,40,2,1.45,6197545,2284,6.74,2700,2800,2700,3585,1935,2760,2713.46,13.12,0,-136,2873,2816,2733,2676,2593,2845,2705,50,825,500,1650,5,1,9928522,278,-1.46,1.33,12,0.02,-1915.00,2107.00,12470,20240730,-77.55,2165,20250331,29.33,3760,-25.53,20250114,2165,29.33,20250331,12470,-77.55,20240730,2165,29.33,20250331,0.67,Y,070300,500,49 억,,1303056,N,N,1980,N,00,N
20250411,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,85,2,3.18,93013050,33909,55.24,2660,2790,2650,3475,1875,2675,2743.02,13.11,0,2089,2808,2741,2698,2631,2588,2720,2610,50,800,500,1600,5,1,9928522,274,-1.44,1.31,12,0.34,-1915.00,2107.00,12470,20240730,-77.87,2165,20250331,27.48,3760,-26.60,20250114,2165,27.48,20250331,12470,-77.87,20240730,2165,27.48,20250331,0.67,Y,070300,500,49 억,,1301184,N,N,1980,N,00,N
20250411,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,90,2,3.36,89469265,32625,53.15,2660,2790,2650,3475,1875,2675,2742.35,13.11,0,1792,2808,2741,2698,2631,2588,2720,2610,50,800,500,1600,5,1,9928522,275,-1.44,1.31,12,0.33,-1915.00,2107.00,12470,20240730,-77.83,2165,20250331,27.71,3760,-26.46,20250114,2165,27.71,20250331,12470,-77.83,20240730,2165,27.71,20250331,0.67,Y,070300,500,49 억,,1301184,N,N,586,N,00,N
20250411,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,80,2,2.99,72887990,26583,43.30,2660,2790,2650,3475,1875,2675,2741.90,13.11,0,1836,2808,2741,2698,2631,2588,2720,2610,50,800,500,1600,5,1,9928522,274,-1.44,1.31,12,0.27,-1915.00,2107.00,12470,20240730,-77.91,2165,20250331,27.25,3760,-26.73,20250114,2165,27.25,20250331,12470,-77.91,20240730,2165,27.25,20250331,0.67,Y,070300,500,49 억,,1301184,N,N,586,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 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 195 2 7.07 325043594 113453 334.58 2700 2965 2700 3585 1935 2760 2865.01 13.12 0 13444 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 293 -1.54 1.40 12 1.14 -1915.00 2107.00 12470 20240730 -76.30 2165 20250331 36.49 3760 -21.41 20250114 2165 36.49 20250331 12470 -76.30 20240730 2165 36.49 20250331 0.67 Y 070300 500 49 억 1303056 N N 3660 N 00 N
3 20250414 150612 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 195 2 7.07 318693329 111302 328.24 2700 2965 2700 3585 1935 2760 2863.32 13.12 0 12722 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 293 -1.54 1.40 12 1.12 -1915.00 2107.00 12470 20240730 -76.30 2165 20250331 36.49 3760 -21.41 20250114 2165 36.49 20250331 12470 -76.30 20240730 2165 36.49 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
4 20250414 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 130 2 4.71 267409965 93782 276.57 2700 2965 2700 3585 1935 2760 2851.40 13.12 0 11718 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 287 -1.51 1.37 12 0.94 -1915.00 2107.00 12470 20240730 -76.82 2165 20250331 33.49 3760 -23.14 20250114 2165 33.49 20250331 12470 -76.82 20240730 2165 33.49 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
5 20250414 130611 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 115 2 4.17 240885050 84567 249.39 2700 2965 2700 3585 1935 2760 2848.45 13.12 0 12902 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 285 -1.50 1.36 12 0.85 -1915.00 2107.00 12470 20240730 -76.94 2165 20250331 32.79 3760 -23.54 20250114 2165 32.79 20250331 12470 -76.94 20240730 2165 32.79 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
6 20250414 120612 57 100.00 KOSDAQ IT 서비스 N N N N N 2865 105 2 3.80 230022295 80780 238.23 2700 2965 2700 3585 1935 2760 2847.52 13.12 0 13302 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 284 -1.50 1.36 12 0.81 -1915.00 2107.00 12470 20240730 -77.02 2165 20250331 32.33 3760 -23.80 20250114 2165 32.33 20250331 12470 -77.02 20240730 2165 32.33 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
7 20250414 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 75 2 2.72 121198030 43239 127.51 2700 2920 2700 3585 1935 2760 2802.98 13.12 0 -4140 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 281 -1.48 1.35 12 0.44 -1915.00 2107.00 12470 20240730 -77.27 2165 20250331 30.95 3760 -24.60 20250114 2165 30.95 20250331 12470 -77.27 20240730 2165 30.95 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
8 20250414 100611 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 55 2 1.99 71869350 25693 75.77 2700 2920 2700 3585 1935 2760 2797.23 13.12 0 -8353 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 279 -1.47 1.34 12 0.26 -1915.00 2107.00 12470 20240730 -77.43 2165 20250331 30.02 3760 -25.13 20250114 2165 30.02 20250331 12470 -77.43 20240730 2165 30.02 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
9 20250414 090612 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 40 2 1.45 6197545 2284 6.74 2700 2800 2700 3585 1935 2760 2713.46 13.12 0 -136 2873 2816 2733 2676 2593 2845 2705 50 825 500 1650 5 1 9928522 278 -1.46 1.33 12 0.02 -1915.00 2107.00 12470 20240730 -77.55 2165 20250331 29.33 3760 -25.53 20250114 2165 29.33 20250331 12470 -77.55 20240730 2165 29.33 20250331 0.67 Y 070300 500 49 억 1303056 N N 1980 N 00 N
10 20250411 160604 57 100.00 KOSDAQ IT 서비스 N N N N N 2760 85 2 3.18 93013050 33909 55.24 2660 2790 2650 3475 1875 2675 2743.02 13.11 0 2089 2808 2741 2698 2631 2588 2720 2610 50 800 500 1600 5 1 9928522 274 -1.44 1.31 12 0.34 -1915.00 2107.00 12470 20240730 -77.87 2165 20250331 27.48 3760 -26.60 20250114 2165 27.48 20250331 12470 -77.87 20240730 2165 27.48 20250331 0.67 Y 070300 500 49 억 1301184 N N 1980 N 00 N
11 20250411 150610 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 90 2 3.36 89469265 32625 53.15 2660 2790 2650 3475 1875 2675 2742.35 13.11 0 1792 2808 2741 2698 2631 2588 2720 2610 50 800 500 1600 5 1 9928522 275 -1.44 1.31 12 0.33 -1915.00 2107.00 12470 20240730 -77.83 2165 20250331 27.71 3760 -26.46 20250114 2165 27.71 20250331 12470 -77.83 20240730 2165 27.71 20250331 0.67 Y 070300 500 49 억 1301184 N N 586 N 00 N
12 20250411 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 80 2 2.99 72887990 26583 43.30 2660 2790 2650 3475 1875 2675 2741.90 13.11 0 1836 2808 2741 2698 2631 2588 2720 2610 50 800 500 1600 5 1 9928522 274 -1.44 1.31 12 0.27 -1915.00 2107.00 12470 20240730 -77.91 2165 20250331 27.25 3760 -26.73 20250114 2165 27.25 20250331 12470 -77.91 20240730 2165 27.25 20250331 0.67 Y 070300 500 49 억 1301184 N N 586 N 00 N