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
290560/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
20250414,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,190,2,2.85,93362490,13848,61.54,6670,6850,6470,8650,4670,6660,6741.95,1.01,0,911,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,266,10.59,1.18,12,0.36,647.00,5812.00,11880,20240417,-42.34,5290,20241209,29.49,6850,0.00,20250414,5690,20.39,20250102,11880,-42.34,20240417,5290,29.49,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,110,2,1.65,85864750,12752,56.67,6670,6840,6470,8650,4670,6660,6733.43,1.01,0,912,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,263,10.46,1.16,12,0.33,647.00,5812.00,11880,20240417,-43.01,5290,20241209,27.98,6840,-1.02,20250414,5690,18.98,20250102,11880,-43.01,20240417,5290,27.98,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,130,2,1.95,78810670,11715,52.06,6670,6820,6470,8650,4670,6660,6727.33,1.01,0,784,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,263,10.49,1.17,12,0.30,647.00,5812.00,11880,20240417,-42.85,5290,20241209,28.36,6820,-0.44,20250414,5690,19.33,20250102,11880,-42.85,20240417,5290,28.36,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,150,2,2.25,72493730,10785,47.92,6670,6820,6470,8650,4670,6660,6721.72,1.01,0,706,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,264,10.53,1.17,12,0.28,647.00,5812.00,11880,20240417,-42.68,5290,20241209,28.73,6820,-0.15,20250414,5690,19.68,20250102,11880,-42.68,20240417,5290,28.73,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,110,2,1.65,63736770,9495,42.19,6670,6800,6470,8650,4670,6660,6712.67,1.01,0,704,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,263,10.46,1.16,12,0.24,647.00,5812.00,11880,20240417,-43.01,5290,20241209,27.98,6800,0.00,20250306,5690,18.98,20250102,11880,-43.01,20240417,5290,27.98,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,111035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,90,2,1.35,50748480,7573,33.65,6670,6800,6470,8650,4670,6660,6701.24,1.01,0,460,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,262,10.43,1.16,12,0.20,647.00,5812.00,11880,20240417,-43.18,5290,20241209,27.60,6800,0.00,20250306,5690,18.63,20250102,11880,-43.18,20240417,5290,27.60,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-10,5,-0.15,13947730,2101,9.34,6670,6680,6470,8650,4670,6660,6638.61,1.01,0,31,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,258,10.28,1.14,12,0.05,647.00,5812.00,11880,20240417,-44.02,5290,20241209,25.71,6800,-2.21,20250306,5690,16.87,20250102,11880,-44.02,20240417,5290,25.71,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250414,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-30,5,-0.45,3616020,544,2.42,6670,6670,6630,8650,4670,6660,6647.10,1.01,0,-61,7006,6832,6566,6392,6126,6920,6480,20,1990,500,4120,10,1,3877972,257,10.25,1.14,12,0.01,647.00,5812.00,11880,20240417,-44.19,5290,20241209,25.33,6800,-2.50,20250306,5690,16.52,20250102,11880,-44.19,20240417,5290,25.33,20241209,0.11,Y,290560,500,19 억,,39290,N,N,0,N,00,N
20250411,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,230,2,3.58,149762410,22503,173.86,6340,6740,6300,8350,4510,6430,6655.22,0.99,0,554,6663,6546,6423,6306,6183,6605,6365,20,1920,500,3980,10,1,3877972,258,10.29,1.15,12,0.58,647.00,5812.00,11880,20240417,-43.94,5290,20241209,25.90,6800,-2.06,20250306,5690,17.05,20250102,11880,-43.94,20240417,5290,25.90,20241209,0.11,Y,290560,500,19 억,,38580,N,N,26,N,00,N
20250411,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,270,2,4.20,142304130,21385,165.22,6340,6740,6300,8350,4510,6430,6654.39,0.99,0,746,6663,6546,6423,6306,6183,6605,6365,20,1920,500,3980,10,1,3877972,260,10.36,1.15,12,0.55,647.00,5812.00,11880,20240417,-43.60,5290,20241209,26.65,6800,-1.47,20250306,5690,17.75,20250102,11880,-43.60,20240417,5290,26.65,20241209,0.11,Y,290560,500,19 억,,38580,N,N,26,N,00,N
20250411,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,270,2,4.20,118468350,17838,137.82,6340,6720,6300,8350,4510,6430,6641.35,0.99,0,379,6663,6546,6423,6306,6183,6605,6365,20,1920,500,3980,10,1,3877972,260,10.36,1.15,12,0.46,647.00,5812.00,11880,20240417,-43.60,5290,20241209,26.65,6800,-1.47,20250306,5690,17.75,20250102,11880,-43.60,20240417,5290,26.65,20241209,0.11,Y,290560,500,19 억,,38580,N,N,26,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 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 190 2 2.85 93362490 13848 61.54 6670 6850 6470 8650 4670 6660 6741.95 1.01 0 911 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 266 10.59 1.18 12 0.36 647.00 5812.00 11880 20240417 -42.34 5290 20241209 29.49 6850 0.00 20250414 5690 20.39 20250102 11880 -42.34 20240417 5290 29.49 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
3 20250414 151040 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 110 2 1.65 85864750 12752 56.67 6670 6840 6470 8650 4670 6660 6733.43 1.01 0 912 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 263 10.46 1.16 12 0.33 647.00 5812.00 11880 20240417 -43.01 5290 20241209 27.98 6840 -1.02 20250414 5690 18.98 20250102 11880 -43.01 20240417 5290 27.98 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
4 20250414 141040 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 130 2 1.95 78810670 11715 52.06 6670 6820 6470 8650 4670 6660 6727.33 1.01 0 784 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 263 10.49 1.17 12 0.30 647.00 5812.00 11880 20240417 -42.85 5290 20241209 28.36 6820 -0.44 20250414 5690 19.33 20250102 11880 -42.85 20240417 5290 28.36 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
5 20250414 131038 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 150 2 2.25 72493730 10785 47.92 6670 6820 6470 8650 4670 6660 6721.72 1.01 0 706 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 264 10.53 1.17 12 0.28 647.00 5812.00 11880 20240417 -42.68 5290 20241209 28.73 6820 -0.15 20250414 5690 19.68 20250102 11880 -42.68 20240417 5290 28.73 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
6 20250414 121040 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 110 2 1.65 63736770 9495 42.19 6670 6800 6470 8650 4670 6660 6712.67 1.01 0 704 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 263 10.46 1.16 12 0.24 647.00 5812.00 11880 20240417 -43.01 5290 20241209 27.98 6800 0.00 20250306 5690 18.98 20250102 11880 -43.01 20240417 5290 27.98 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
7 20250414 111035 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 90 2 1.35 50748480 7573 33.65 6670 6800 6470 8650 4670 6660 6701.24 1.01 0 460 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 262 10.43 1.16 12 0.20 647.00 5812.00 11880 20240417 -43.18 5290 20241209 27.60 6800 0.00 20250306 5690 18.63 20250102 11880 -43.18 20240417 5290 27.60 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
8 20250414 101037 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -10 5 -0.15 13947730 2101 9.34 6670 6680 6470 8650 4670 6660 6638.61 1.01 0 31 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 258 10.28 1.14 12 0.05 647.00 5812.00 11880 20240417 -44.02 5290 20241209 25.71 6800 -2.21 20250306 5690 16.87 20250102 11880 -44.02 20240417 5290 25.71 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
9 20250414 091038 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -30 5 -0.45 3616020 544 2.42 6670 6670 6630 8650 4670 6660 6647.10 1.01 0 -61 7006 6832 6566 6392 6126 6920 6480 20 1990 500 4120 10 1 3877972 257 10.25 1.14 12 0.01 647.00 5812.00 11880 20240417 -44.19 5290 20241209 25.33 6800 -2.50 20250306 5690 16.52 20250102 11880 -44.19 20240417 5290 25.33 20241209 0.11 Y 290560 500 19 억 39290 N N 0 N 00 N
10 20250411 161027 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 230 2 3.58 149762410 22503 173.86 6340 6740 6300 8350 4510 6430 6655.22 0.99 0 554 6663 6546 6423 6306 6183 6605 6365 20 1920 500 3980 10 1 3877972 258 10.29 1.15 12 0.58 647.00 5812.00 11880 20240417 -43.94 5290 20241209 25.90 6800 -2.06 20250306 5690 17.05 20250102 11880 -43.94 20240417 5290 25.90 20241209 0.11 Y 290560 500 19 억 38580 N N 26 N 00 N
11 20250411 151036 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 270 2 4.20 142304130 21385 165.22 6340 6740 6300 8350 4510 6430 6654.39 0.99 0 746 6663 6546 6423 6306 6183 6605 6365 20 1920 500 3980 10 1 3877972 260 10.36 1.15 12 0.55 647.00 5812.00 11880 20240417 -43.60 5290 20241209 26.65 6800 -1.47 20250306 5690 17.75 20250102 11880 -43.60 20240417 5290 26.65 20241209 0.11 Y 290560 500 19 억 38580 N N 26 N 00 N
12 20250411 141034 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 270 2 4.20 118468350 17838 137.82 6340 6720 6300 8350 4510 6430 6641.35 0.99 0 379 6663 6546 6423 6306 6183 6605 6365 20 1920 500 3980 10 1 3877972 260 10.36 1.15 12 0.46 647.00 5812.00 11880 20240417 -43.60 5290 20241209 26.65 6800 -1.47 20250306 5690 17.75 20250102 11880 -43.60 20240417 5290 26.65 20241209 0.11 Y 290560 500 19 억 38580 N N 26 N 00 N