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
275630/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
20250414,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,65,2,2.15,18225580,5910,58.19,3060,3115,3030,3935,2125,3030,3083.84,3.27,0,103,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.69,0.62,12,0.10,-42.00,4956.00,4455,20240405,-30.53,2940,20250409,5.27,3450,-10.29,20250113,2940,5.27,20250409,4420,-29.98,20240510,2940,5.27,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,65,2,2.15,18207010,5904,58.13,3060,3115,3030,3935,2125,3030,3083.84,3.27,0,103,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.69,0.62,12,0.10,-42.00,4956.00,4455,20240405,-30.53,2940,20250409,5.27,3450,-10.29,20250113,2940,5.27,20250409,4420,-29.98,20240510,2940,5.27,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,60,2,1.98,17029535,5523,54.38,3060,3115,3030,3935,2125,3030,3083.38,3.27,0,44,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.57,0.62,12,0.09,-42.00,4956.00,4455,20240405,-30.64,2940,20250409,5.10,3450,-10.43,20250113,2940,5.10,20250409,4420,-30.09,20240510,2940,5.10,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,131026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,55,2,1.82,15142150,4912,48.37,3060,3115,3030,3935,2125,3030,3082.69,3.27,0,-2,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.45,0.62,12,0.08,-42.00,4956.00,4455,20240405,-30.75,2940,20250409,4.93,3450,-10.58,20250113,2940,4.93,20250409,4420,-30.20,20240510,2940,4.93,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,40,2,1.32,11809735,3833,37.74,3060,3115,3030,3935,2125,3030,3081.07,3.27,0,-30,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,185,-73.10,0.62,12,0.06,-42.00,4956.00,4455,20240405,-31.09,2940,20250409,4.42,3450,-11.01,20250113,2940,4.42,20250409,4420,-30.54,20240510,2940,4.42,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,60,2,1.98,7237295,2354,23.18,3060,3115,3030,3935,2125,3030,3074.47,3.27,0,-44,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.57,0.62,12,0.04,-42.00,4956.00,4455,20240405,-30.64,2940,20250409,5.10,3450,-10.43,20250113,2940,5.10,20250409,4420,-30.09,20240510,2940,5.10,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,101025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,60,2,1.98,5444050,1771,17.44,3060,3115,3030,3935,2125,3030,3074.00,3.27,0,-38,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,186,-73.57,0.62,12,0.03,-42.00,4956.00,4455,20240405,-30.64,2940,20250409,5.10,3450,-10.43,20250113,2940,5.10,20250409,4420,-30.09,20240510,2940,5.10,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250414,091026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,70,2,2.31,1833970,600,5.91,3060,3100,3030,3935,2125,3030,3056.62,3.27,0,-72,3153,3091,3048,2986,2943,3070,2965,30,905,500,2180,5,1,6017989,187,-73.81,0.63,12,0.01,-42.00,4956.00,4455,20240405,-30.42,2940,20250409,5.44,3450,-10.14,20250113,2940,5.44,20250409,4420,-29.86,20240510,2940,5.44,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250411,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,20,2,0.66,30827365,10156,104.55,3070,3110,3005,3910,2110,3010,3035.38,3.27,0,0,3210,3110,3030,2930,2850,3160,2980,30,900,500,2160,5,1,6017989,182,-72.14,0.61,12,0.17,-42.00,4956.00,4455,20240405,-31.99,2940,20250409,3.06,3450,-12.17,20250113,2940,3.06,20250409,4420,-31.45,20240510,2940,3.06,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250411,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,0,3,0.00,29833945,9828,101.17,3070,3110,3005,3910,2110,3010,3035.61,3.27,0,232,3210,3110,3030,2930,2850,3160,2980,30,900,500,2160,5,1,6017989,181,-71.67,0.61,12,0.16,-42.00,4956.00,4455,20240405,-32.44,2940,20250409,2.38,3450,-12.75,20250113,2940,2.38,20250409,4420,-31.90,20240510,2940,2.38,20250409,0.00,Y,275630,500,30 억,,196599,N,N,0,N,00,N
20250411,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,20,2,0.66,28084305,9248,95.20,3070,3110,3005,3910,2110,3010,3036.80,3.27,0,-63,3210,3110,3030,2930,2850,3160,2980,30,900,500,2160,5,1,6017989,182,-72.14,0.61,12,0.15,-42.00,4956.00,4455,20240405,-31.99,2940,20250409,3.06,3450,-12.17,20250113,2940,3.06,20250409,4420,-31.45,20240510,2940,3.06,20250409,0.00,Y,275630,500,30 억,,196599,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 65 2 2.15 18225580 5910 58.19 3060 3115 3030 3935 2125 3030 3083.84 3.27 0 103 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.69 0.62 12 0.10 -42.00 4956.00 4455 20240405 -30.53 2940 20250409 5.27 3450 -10.29 20250113 2940 5.27 20250409 4420 -29.98 20240510 2940 5.27 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
3 20250414 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 65 2 2.15 18207010 5904 58.13 3060 3115 3030 3935 2125 3030 3083.84 3.27 0 103 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.69 0.62 12 0.10 -42.00 4956.00 4455 20240405 -30.53 2940 20250409 5.27 3450 -10.29 20250113 2940 5.27 20250409 4420 -29.98 20240510 2940 5.27 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
4 20250414 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 60 2 1.98 17029535 5523 54.38 3060 3115 3030 3935 2125 3030 3083.38 3.27 0 44 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.57 0.62 12 0.09 -42.00 4956.00 4455 20240405 -30.64 2940 20250409 5.10 3450 -10.43 20250113 2940 5.10 20250409 4420 -30.09 20240510 2940 5.10 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
5 20250414 131026 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 55 2 1.82 15142150 4912 48.37 3060 3115 3030 3935 2125 3030 3082.69 3.27 0 -2 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.45 0.62 12 0.08 -42.00 4956.00 4455 20240405 -30.75 2940 20250409 4.93 3450 -10.58 20250113 2940 4.93 20250409 4420 -30.20 20240510 2940 4.93 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
6 20250414 121029 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 40 2 1.32 11809735 3833 37.74 3060 3115 3030 3935 2125 3030 3081.07 3.27 0 -30 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 185 -73.10 0.62 12 0.06 -42.00 4956.00 4455 20240405 -31.09 2940 20250409 4.42 3450 -11.01 20250113 2940 4.42 20250409 4420 -30.54 20240510 2940 4.42 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
7 20250414 111023 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 60 2 1.98 7237295 2354 23.18 3060 3115 3030 3935 2125 3030 3074.47 3.27 0 -44 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.57 0.62 12 0.04 -42.00 4956.00 4455 20240405 -30.64 2940 20250409 5.10 3450 -10.43 20250113 2940 5.10 20250409 4420 -30.09 20240510 2940 5.10 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
8 20250414 101025 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 60 2 1.98 5444050 1771 17.44 3060 3115 3030 3935 2125 3030 3074.00 3.27 0 -38 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 186 -73.57 0.62 12 0.03 -42.00 4956.00 4455 20240405 -30.64 2940 20250409 5.10 3450 -10.43 20250113 2940 5.10 20250409 4420 -30.09 20240510 2940 5.10 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
9 20250414 091026 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 70 2 2.31 1833970 600 5.91 3060 3100 3030 3935 2125 3030 3056.62 3.27 0 -72 3153 3091 3048 2986 2943 3070 2965 30 905 500 2180 5 1 6017989 187 -73.81 0.63 12 0.01 -42.00 4956.00 4455 20240405 -30.42 2940 20250409 5.44 3450 -10.14 20250113 2940 5.44 20250409 4420 -29.86 20240510 2940 5.44 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
10 20250411 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 20 2 0.66 30827365 10156 104.55 3070 3110 3005 3910 2110 3010 3035.38 3.27 0 0 3210 3110 3030 2930 2850 3160 2980 30 900 500 2160 5 1 6017989 182 -72.14 0.61 12 0.17 -42.00 4956.00 4455 20240405 -31.99 2940 20250409 3.06 3450 -12.17 20250113 2940 3.06 20250409 4420 -31.45 20240510 2940 3.06 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
11 20250411 151025 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 0 3 0.00 29833945 9828 101.17 3070 3110 3005 3910 2110 3010 3035.61 3.27 0 232 3210 3110 3030 2930 2850 3160 2980 30 900 500 2160 5 1 6017989 181 -71.67 0.61 12 0.16 -42.00 4956.00 4455 20240405 -32.44 2940 20250409 2.38 3450 -12.75 20250113 2940 2.38 20250409 4420 -31.90 20240510 2940 2.38 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N
12 20250411 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 20 2 0.66 28084305 9248 95.20 3070 3110 3005 3910 2110 3010 3036.80 3.27 0 -63 3210 3110 3030 2930 2850 3160 2980 30 900 500 2160 5 1 6017989 182 -72.14 0.61 12 0.15 -42.00 4956.00 4455 20240405 -31.99 2940 20250409 3.06 3450 -12.17 20250113 2940 3.06 20250409 4420 -31.45 20240510 2940 3.06 20250409 0.00 Y 275630 500 30 억 196599 N N 0 N 00 N