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
296640/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
20250414,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-270,5,-3.39,836415255,104672,120.76,7960,8340,7690,10340,5580,7960,7991.43,2.27,0,4958,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,398,12.97,1.18,12,2.02,593.00,6514.00,9340,20240517,-17.67,5000,20241113,53.80,9240,-16.77,20250410,5700,34.91,20250203,9340,-17.67,20240517,5000,53.80,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1314,N,00,N
20250414,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-110,5,-1.38,732051380,91173,105.18,7960,8340,7840,10340,5580,7960,8029.47,2.27,0,1993,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,406,13.24,1.21,12,1.76,593.00,6514.00,9340,20240517,-15.95,5000,20241113,57.00,9240,-15.04,20250410,5700,37.72,20250203,9340,-15.95,20240517,5000,57.00,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-50,5,-0.63,602417280,74717,86.20,7960,8340,7840,10340,5580,7960,8063.04,2.27,0,-261,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,410,13.34,1.21,12,1.44,593.00,6514.00,9340,20240517,-15.31,5000,20241113,58.20,9240,-14.39,20250410,5700,38.77,20250203,9340,-15.31,20240517,5000,58.20,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,131044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,20,2,0.25,476639250,58855,67.90,7960,8340,7890,10340,5580,7960,8099.20,2.27,0,-1448,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,413,13.46,1.23,12,1.14,593.00,6514.00,9340,20240517,-14.56,5000,20241113,59.60,9240,-13.64,20250410,5700,40.00,20250203,9340,-14.56,20240517,5000,59.60,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,120,2,1.51,380347760,46885,54.09,7960,8340,7890,10340,5580,7960,8113.27,2.27,0,-2342,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,418,13.63,1.24,12,0.91,593.00,6514.00,9340,20240517,-13.49,5000,20241113,61.60,9240,-12.55,20250410,5700,41.75,20250203,9340,-13.49,20240517,5000,61.60,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,70,2,0.88,351336380,43284,49.94,7960,8340,7890,10340,5580,7960,8118.03,2.27,0,-2010,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,416,13.54,1.23,12,0.84,593.00,6514.00,9340,20240517,-14.03,5000,20241113,60.60,9240,-13.10,20250410,5700,40.88,20250203,9340,-14.03,20240517,5000,60.60,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,101043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,170,2,2.14,249877970,30693,35.41,7960,8340,7890,10340,5580,7960,8142.88,2.27,0,-3194,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,421,13.71,1.25,12,0.59,593.00,6514.00,9340,20240517,-12.96,5000,20241113,62.60,9240,-12.01,20250410,5700,42.63,20250203,9340,-12.96,20240517,5000,62.60,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250414,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,120,2,1.51,42316850,5302,6.12,7960,8180,7890,10340,5580,7960,7982.49,2.27,0,358,8713,8336,8113,7736,7513,8525,7925,26,2380,500,5090,10,1,5178252,418,13.63,1.24,12,0.10,593.00,6514.00,9340,20240517,-13.49,5000,20241113,61.60,9240,-12.55,20250410,5700,41.75,20250203,9340,-13.49,20240517,5000,61.60,20241113,2.24,Y,296640,500,26 억,,117710,N,N,1303,N,00,N
20250411,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-200,5,-2.45,696271240,85700,21.95,7890,8490,7890,10600,5720,8160,8124.53,1.95,0,17234,9953,9056,8343,7446,6733,8700,7090,26,2440,500,5220,10,1,5178252,412,13.42,1.22,12,1.65,593.00,6514.00,9340,20240517,-14.78,5000,20241113,59.20,9240,-13.85,20250410,5700,39.65,20250203,9340,-14.78,20240517,5000,59.20,20241113,1.88,Y,296640,500,26 억,,101072,N,N,1303,N,00,N
20250411,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-150,5,-1.84,673793830,82880,21.22,7890,8490,7890,10600,5720,8160,8129.75,1.95,0,16449,9953,9056,8343,7446,6733,8700,7090,26,2440,500,5220,10,1,5178252,415,13.51,1.23,12,1.60,593.00,6514.00,9340,20240517,-14.24,5000,20241113,60.20,9240,-13.31,20250410,5700,40.53,20250203,9340,-14.24,20240517,5000,60.20,20241113,1.88,Y,296640,500,26 억,,101072,N,N,58,N,00,N
20250411,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-70,5,-0.86,616393620,75722,19.39,7890,8490,7890,10600,5720,8160,8140.22,1.95,0,16690,9953,9056,8343,7446,6733,8700,7090,26,2440,500,5220,10,1,5178252,419,13.64,1.24,12,1.46,593.00,6514.00,9340,20240517,-13.38,5000,20241113,61.80,9240,-12.45,20250410,5700,41.93,20250203,9340,-13.38,20240517,5000,61.80,20241113,1.88,Y,296640,500,26 억,,101072,N,N,58,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 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 -270 5 -3.39 836415255 104672 120.76 7960 8340 7690 10340 5580 7960 7991.43 2.27 0 4958 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 398 12.97 1.18 12 2.02 593.00 6514.00 9340 20240517 -17.67 5000 20241113 53.80 9240 -16.77 20250410 5700 34.91 20250203 9340 -17.67 20240517 5000 53.80 20241113 2.24 Y 296640 500 26 억 117710 N N 1314 N 00 N
3 20250414 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 -110 5 -1.38 732051380 91173 105.18 7960 8340 7840 10340 5580 7960 8029.47 2.27 0 1993 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 406 13.24 1.21 12 1.76 593.00 6514.00 9340 20240517 -15.95 5000 20241113 57.00 9240 -15.04 20250410 5700 37.72 20250203 9340 -15.95 20240517 5000 57.00 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
4 20250414 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -50 5 -0.63 602417280 74717 86.20 7960 8340 7840 10340 5580 7960 8063.04 2.27 0 -261 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 410 13.34 1.21 12 1.44 593.00 6514.00 9340 20240517 -15.31 5000 20241113 58.20 9240 -14.39 20250410 5700 38.77 20250203 9340 -15.31 20240517 5000 58.20 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
5 20250414 131044 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 20 2 0.25 476639250 58855 67.90 7960 8340 7890 10340 5580 7960 8099.20 2.27 0 -1448 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 413 13.46 1.23 12 1.14 593.00 6514.00 9340 20240517 -14.56 5000 20241113 59.60 9240 -13.64 20250410 5700 40.00 20250203 9340 -14.56 20240517 5000 59.60 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
6 20250414 121047 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 120 2 1.51 380347760 46885 54.09 7960 8340 7890 10340 5580 7960 8113.27 2.27 0 -2342 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 418 13.63 1.24 12 0.91 593.00 6514.00 9340 20240517 -13.49 5000 20241113 61.60 9240 -12.55 20250410 5700 41.75 20250203 9340 -13.49 20240517 5000 61.60 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
7 20250414 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 70 2 0.88 351336380 43284 49.94 7960 8340 7890 10340 5580 7960 8118.03 2.27 0 -2010 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 416 13.54 1.23 12 0.84 593.00 6514.00 9340 20240517 -14.03 5000 20241113 60.60 9240 -13.10 20250410 5700 40.88 20250203 9340 -14.03 20240517 5000 60.60 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
8 20250414 101043 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 170 2 2.14 249877970 30693 35.41 7960 8340 7890 10340 5580 7960 8142.88 2.27 0 -3194 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 421 13.71 1.25 12 0.59 593.00 6514.00 9340 20240517 -12.96 5000 20241113 62.60 9240 -12.01 20250410 5700 42.63 20250203 9340 -12.96 20240517 5000 62.60 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
9 20250414 091044 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 120 2 1.51 42316850 5302 6.12 7960 8180 7890 10340 5580 7960 7982.49 2.27 0 358 8713 8336 8113 7736 7513 8525 7925 26 2380 500 5090 10 1 5178252 418 13.63 1.24 12 0.10 593.00 6514.00 9340 20240517 -13.49 5000 20241113 61.60 9240 -12.55 20250410 5700 41.75 20250203 9340 -13.49 20240517 5000 61.60 20241113 2.24 Y 296640 500 26 억 117710 N N 1303 N 00 N
10 20250411 161033 57 100.00 KOSDAQ IT 서비스 N N N N N 7960 -200 5 -2.45 696271240 85700 21.95 7890 8490 7890 10600 5720 8160 8124.53 1.95 0 17234 9953 9056 8343 7446 6733 8700 7090 26 2440 500 5220 10 1 5178252 412 13.42 1.22 12 1.65 593.00 6514.00 9340 20240517 -14.78 5000 20241113 59.20 9240 -13.85 20250410 5700 39.65 20250203 9340 -14.78 20240517 5000 59.20 20241113 1.88 Y 296640 500 26 억 101072 N N 1303 N 00 N
11 20250411 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 -150 5 -1.84 673793830 82880 21.22 7890 8490 7890 10600 5720 8160 8129.75 1.95 0 16449 9953 9056 8343 7446 6733 8700 7090 26 2440 500 5220 10 1 5178252 415 13.51 1.23 12 1.60 593.00 6514.00 9340 20240517 -14.24 5000 20241113 60.20 9240 -13.31 20250410 5700 40.53 20250203 9340 -14.24 20240517 5000 60.20 20241113 1.88 Y 296640 500 26 억 101072 N N 58 N 00 N
12 20250411 141040 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 -70 5 -0.86 616393620 75722 19.39 7890 8490 7890 10600 5720 8160 8140.22 1.95 0 16690 9953 9056 8343 7446 6733 8700 7090 26 2440 500 5220 10 1 5178252 419 13.64 1.24 12 1.46 593.00 6514.00 9340 20240517 -13.38 5000 20241113 61.80 9240 -12.45 20250410 5700 41.93 20250203 9340 -13.38 20240517 5000 61.80 20241113 1.88 Y 296640 500 26 억 101072 N N 58 N 00 N