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
291810/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
20250414,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,110,2,5.45,56760295,27097,153.84,2040,2150,2035,2625,1415,2020,2094.71,0.74,0,-585,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,242,355.00,1.16,12,0.24,6.00,1840.00,4005,20240412,-46.82,1610,20241209,32.30,2330,-8.58,20250306,1750,21.71,20250107,3700,-42.43,20240508,1610,32.30,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,90,2,4.46,49750395,23800,135.12,2040,2135,2035,2625,1415,2020,2090.35,0.74,0,-491,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,240,351.67,1.15,12,0.21,6.00,1840.00,4005,20240412,-47.32,1610,20241209,31.06,2330,-9.44,20250306,1750,20.57,20250107,3700,-42.97,20240508,1610,31.06,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,95,2,4.70,42324365,20238,114.90,2040,2135,2035,2625,1415,2020,2091.33,0.74,0,-430,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,240,352.50,1.15,12,0.18,6.00,1840.00,4005,20240412,-47.19,1610,20241209,31.37,2330,-9.23,20250306,1750,20.86,20250107,3700,-42.84,20240508,1610,31.37,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,100,2,4.95,39679425,18983,107.77,2040,2135,2035,2625,1415,2020,2090.26,0.74,0,-467,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,241,353.33,1.15,12,0.17,6.00,1840.00,4005,20240412,-47.07,1610,20241209,31.68,2330,-9.01,20250306,1750,21.14,20250107,3700,-42.70,20240508,1610,31.68,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,95,2,4.70,26886280,12955,73.55,2040,2130,2035,2625,1415,2020,2075.36,0.74,0,-570,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,240,352.50,1.15,12,0.11,6.00,1840.00,4005,20240412,-47.19,1610,20241209,31.37,2330,-9.23,20250306,1750,20.86,20250107,3700,-42.84,20240508,1610,31.37,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,100,2,4.95,23611460,11410,64.78,2040,2130,2035,2625,1415,2020,2069.37,0.74,0,-577,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,241,353.33,1.15,12,0.10,6.00,1840.00,4005,20240412,-47.07,1610,20241209,31.68,2330,-9.01,20250306,1750,21.14,20250107,3700,-42.70,20240508,1610,31.68,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,101040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,60,2,2.97,13119060,6412,36.40,2040,2080,2035,2625,1415,2020,2046.02,0.74,0,-414,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,236,346.67,1.13,12,0.06,6.00,1840.00,4005,20240412,-48.06,1610,20241209,29.19,2330,-10.73,20250306,1750,18.86,20250107,3700,-43.78,20240508,1610,29.19,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250414,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,50,2,2.48,1658345,808,4.59,2040,2080,2040,2625,1415,2020,2052.41,0.74,0,-5,2100,2060,2035,1995,1970,2080,2015,57,605,500,1330,5,1,11357712,235,345.00,1.12,12,0.01,6.00,1840.00,4005,20240412,-48.31,1610,20241209,28.57,2330,-11.16,20250306,1750,18.29,20250107,3700,-44.05,20240508,1610,28.57,20241209,0.00,Y,291810,500,56 억,,84066,N,N,64,N,00,N
20250411,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,10,2,0.50,35968675,17613,128.02,2010,2075,2010,2610,1410,2010,2042.17,0.75,0,-672,2064,2037,2008,1981,1952,2050,1994,57,600,500,1320,5,1,11357712,229,336.67,1.10,12,0.16,6.00,1840.00,4005,20240412,-49.56,1610,20241209,25.47,2330,-13.30,20250306,1750,15.43,20250107,4005,-49.56,20240412,1610,25.47,20241209,0.00,Y,291810,500,56 억,,84738,N,N,64,N,00,N
20250411,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,35,2,1.74,34321665,16799,122.10,2010,2075,2010,2610,1410,2010,2043.08,0.75,0,-368,2064,2037,2008,1981,1952,2050,1994,57,600,500,1320,5,1,11357712,232,340.83,1.11,12,0.15,6.00,1840.00,4005,20240412,-48.94,1610,20241209,27.02,2330,-12.23,20250306,1750,16.86,20250107,4005,-48.94,20240412,1610,27.02,20241209,0.00,Y,291810,500,56 억,,84738,N,N,114,N,00,N
20250411,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,55,2,2.74,31614550,15481,112.52,2010,2075,2010,2610,1410,2010,2042.15,0.75,0,-616,2064,2037,2008,1981,1952,2050,1994,57,600,500,1320,5,1,11357712,235,344.17,1.12,12,0.14,6.00,1840.00,4005,20240412,-48.44,1610,20241209,28.26,2330,-11.37,20250306,1750,18.00,20250107,4005,-48.44,20240412,1610,28.26,20241209,0.00,Y,291810,500,56 억,,84738,N,N,114,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 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 110 2 5.45 56760295 27097 153.84 2040 2150 2035 2625 1415 2020 2094.71 0.74 0 -585 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 242 355.00 1.16 12 0.24 6.00 1840.00 4005 20240412 -46.82 1610 20241209 32.30 2330 -8.58 20250306 1750 21.71 20250107 3700 -42.43 20240508 1610 32.30 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
3 20250414 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 90 2 4.46 49750395 23800 135.12 2040 2135 2035 2625 1415 2020 2090.35 0.74 0 -491 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 240 351.67 1.15 12 0.21 6.00 1840.00 4005 20240412 -47.32 1610 20241209 31.06 2330 -9.44 20250306 1750 20.57 20250107 3700 -42.97 20240508 1610 31.06 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
4 20250414 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 95 2 4.70 42324365 20238 114.90 2040 2135 2035 2625 1415 2020 2091.33 0.74 0 -430 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 240 352.50 1.15 12 0.18 6.00 1840.00 4005 20240412 -47.19 1610 20241209 31.37 2330 -9.23 20250306 1750 20.86 20250107 3700 -42.84 20240508 1610 31.37 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
5 20250414 131040 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 100 2 4.95 39679425 18983 107.77 2040 2135 2035 2625 1415 2020 2090.26 0.74 0 -467 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 241 353.33 1.15 12 0.17 6.00 1840.00 4005 20240412 -47.07 1610 20241209 31.68 2330 -9.01 20250306 1750 21.14 20250107 3700 -42.70 20240508 1610 31.68 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
6 20250414 121043 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 95 2 4.70 26886280 12955 73.55 2040 2130 2035 2625 1415 2020 2075.36 0.74 0 -570 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 240 352.50 1.15 12 0.11 6.00 1840.00 4005 20240412 -47.19 1610 20241209 31.37 2330 -9.23 20250306 1750 20.86 20250107 3700 -42.84 20240508 1610 31.37 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
7 20250414 111037 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 100 2 4.95 23611460 11410 64.78 2040 2130 2035 2625 1415 2020 2069.37 0.74 0 -577 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 241 353.33 1.15 12 0.10 6.00 1840.00 4005 20240412 -47.07 1610 20241209 31.68 2330 -9.01 20250306 1750 21.14 20250107 3700 -42.70 20240508 1610 31.68 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
8 20250414 101040 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 60 2 2.97 13119060 6412 36.40 2040 2080 2035 2625 1415 2020 2046.02 0.74 0 -414 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 236 346.67 1.13 12 0.06 6.00 1840.00 4005 20240412 -48.06 1610 20241209 29.19 2330 -10.73 20250306 1750 18.86 20250107 3700 -43.78 20240508 1610 29.19 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
9 20250414 091040 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 50 2 2.48 1658345 808 4.59 2040 2080 2040 2625 1415 2020 2052.41 0.74 0 -5 2100 2060 2035 1995 1970 2080 2015 57 605 500 1330 5 1 11357712 235 345.00 1.12 12 0.01 6.00 1840.00 4005 20240412 -48.31 1610 20241209 28.57 2330 -11.16 20250306 1750 18.29 20250107 3700 -44.05 20240508 1610 28.57 20241209 0.00 Y 291810 500 56 억 84066 N N 64 N 00 N
10 20250411 161029 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 10 2 0.50 35968675 17613 128.02 2010 2075 2010 2610 1410 2010 2042.17 0.75 0 -672 2064 2037 2008 1981 1952 2050 1994 57 600 500 1320 5 1 11357712 229 336.67 1.10 12 0.16 6.00 1840.00 4005 20240412 -49.56 1610 20241209 25.47 2330 -13.30 20250306 1750 15.43 20250107 4005 -49.56 20240412 1610 25.47 20241209 0.00 Y 291810 500 56 억 84738 N N 64 N 00 N
11 20250411 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 35 2 1.74 34321665 16799 122.10 2010 2075 2010 2610 1410 2010 2043.08 0.75 0 -368 2064 2037 2008 1981 1952 2050 1994 57 600 500 1320 5 1 11357712 232 340.83 1.11 12 0.15 6.00 1840.00 4005 20240412 -48.94 1610 20241209 27.02 2330 -12.23 20250306 1750 16.86 20250107 4005 -48.94 20240412 1610 27.02 20241209 0.00 Y 291810 500 56 억 84738 N N 114 N 00 N
12 20250411 141037 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 55 2 2.74 31614550 15481 112.52 2010 2075 2010 2610 1410 2010 2042.15 0.75 0 -616 2064 2037 2008 1981 1952 2050 1994 57 600 500 1320 5 1 11357712 235 344.17 1.12 12 0.14 6.00 1840.00 4005 20240412 -48.44 1610 20241209 28.26 2330 -11.37 20250306 1750 18.00 20250107 4005 -48.44 20240412 1610 28.26 20241209 0.00 Y 291810 500 56 억 84738 N N 114 N 00 N