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
303530/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
20250414,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,280,2,4.26,212004010,31112,313.60,6580,6930,6550,8550,4610,6580,6814.22,1.77,0,9056,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,503,-32.67,1.25,12,0.42,-210.00,5488.00,12880,20240402,-46.74,5930,20241209,15.68,8130,-15.62,20250204,5970,14.91,20250409,12460,-44.94,20240514,5930,15.68,20241209,2.11,Y,303530,500,36 억,,129863,N,N,3,N,00,N
20250414,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,310,2,4.71,200714730,29468,297.03,6580,6930,6550,8550,4610,6580,6811.28,1.77,0,8919,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,506,-32.81,1.26,12,0.40,-210.00,5488.00,12880,20240402,-46.51,5930,20241209,16.19,8130,-15.25,20250204,5970,15.41,20250409,12460,-44.70,20240514,5930,16.19,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,240,2,3.65,162850490,23959,241.50,6580,6920,6550,8550,4610,6580,6797.05,1.77,0,7402,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,501,-32.48,1.24,12,0.33,-210.00,5488.00,12880,20240402,-47.05,5930,20241209,15.01,8130,-16.11,20250204,5970,14.24,20250409,12460,-45.26,20240514,5930,15.01,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,280,2,4.26,131015750,19279,194.33,6580,6920,6550,8550,4610,6580,6795.78,1.77,0,6418,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,503,-32.67,1.25,12,0.26,-210.00,5488.00,12880,20240402,-46.74,5930,20241209,15.68,8130,-15.62,20250204,5970,14.91,20250409,12460,-44.94,20240514,5930,15.68,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,270,2,4.10,111049700,16357,164.87,6580,6920,6550,8550,4610,6580,6789.12,1.77,0,5300,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,503,-32.62,1.25,12,0.22,-210.00,5488.00,12880,20240402,-46.82,5930,20241209,15.51,8130,-15.74,20250204,5970,14.74,20250409,12460,-45.02,20240514,5930,15.51,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6785,205,2,3.12,88358600,13028,131.32,6580,6920,6550,8550,4610,6580,6782.21,1.77,0,3149,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,498,-32.31,1.24,12,0.18,-210.00,5488.00,12880,20240402,-47.32,5930,20241209,14.42,8130,-16.54,20250204,5970,13.65,20250409,12460,-45.55,20240514,5930,14.42,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,101051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,270,2,4.10,79153355,11673,117.66,6580,6920,6550,8550,4610,6580,6780.89,1.77,0,3001,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,503,-32.62,1.25,12,0.16,-210.00,5488.00,12880,20240402,-46.82,5930,20241209,15.51,8130,-15.74,20250204,5970,14.74,20250409,12460,-45.02,20240514,5930,15.51,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250414,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,40,2,0.61,5021950,764,7.70,6580,6620,6550,8550,4610,6580,6573.23,1.77,0,8,6813,6696,6463,6346,6113,6755,6405,37,1970,500,4600,10,1,7339299,486,-31.52,1.21,12,0.01,-210.00,5488.00,12880,20240402,-48.60,5930,20241209,11.64,8130,-18.57,20250204,5970,10.89,20250409,12460,-46.87,20240514,5930,11.64,20241209,2.11,Y,303530,500,36 억,,129863,N,N,1,N,00,N
20250411,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,200,2,3.13,63474920,9842,65.84,6330,6580,6230,8290,4470,6380,6449.39,1.70,0,4883,6620,6500,6310,6190,6000,6560,6250,37,1910,500,4460,10,1,7339299,483,-31.33,1.20,12,0.13,-210.00,5488.00,12880,20240402,-48.91,5930,20241209,10.96,8130,-19.07,20250204,5970,10.22,20250409,12460,-47.19,20240514,5930,10.96,20241209,2.11,Y,303530,500,36 억,,125038,N,N,123,N,00,N
20250411,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,150,2,2.35,58794710,9130,61.08,6330,6530,6230,8290,4470,6380,6439.73,1.70,0,4833,6620,6500,6310,6190,6000,6560,6250,37,1910,500,4460,10,1,7339299,479,-31.10,1.19,12,0.12,-210.00,5488.00,12880,20240402,-49.30,5930,20241209,10.12,8130,-19.68,20250204,5970,9.38,20250409,12460,-47.59,20240514,5930,10.12,20241209,2.11,Y,303530,500,36 억,,125038,N,N,123,N,00,N
20250411,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,150,2,2.35,55131870,8567,57.31,6330,6530,6230,8290,4470,6380,6435.38,1.70,0,4523,6620,6500,6310,6190,6000,6560,6250,37,1910,500,4460,10,1,7339299,479,-31.10,1.19,12,0.12,-210.00,5488.00,12880,20240402,-49.30,5930,20241209,10.12,8130,-19.68,20250204,5970,9.38,20250409,12460,-47.59,20240514,5930,10.12,20241209,2.11,Y,303530,500,36 억,,125038,N,N,123,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 161045 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 280 2 4.26 212004010 31112 313.60 6580 6930 6550 8550 4610 6580 6814.22 1.77 0 9056 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 503 -32.67 1.25 12 0.42 -210.00 5488.00 12880 20240402 -46.74 5930 20241209 15.68 8130 -15.62 20250204 5970 14.91 20250409 12460 -44.94 20240514 5930 15.68 20241209 2.11 Y 303530 500 36 억 129863 N N 3 N 00 N
3 20250414 151054 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 310 2 4.71 200714730 29468 297.03 6580 6930 6550 8550 4610 6580 6811.28 1.77 0 8919 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 506 -32.81 1.26 12 0.40 -210.00 5488.00 12880 20240402 -46.51 5930 20241209 16.19 8130 -15.25 20250204 5970 15.41 20250409 12460 -44.70 20240514 5930 16.19 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
4 20250414 141054 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 240 2 3.65 162850490 23959 241.50 6580 6920 6550 8550 4610 6580 6797.05 1.77 0 7402 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 501 -32.48 1.24 12 0.33 -210.00 5488.00 12880 20240402 -47.05 5930 20241209 15.01 8130 -16.11 20250204 5970 14.24 20250409 12460 -45.26 20240514 5930 15.01 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
5 20250414 131051 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 280 2 4.26 131015750 19279 194.33 6580 6920 6550 8550 4610 6580 6795.78 1.77 0 6418 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 503 -32.67 1.25 12 0.26 -210.00 5488.00 12880 20240402 -46.74 5930 20241209 15.68 8130 -15.62 20250204 5970 14.91 20250409 12460 -44.94 20240514 5930 15.68 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
6 20250414 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 270 2 4.10 111049700 16357 164.87 6580 6920 6550 8550 4610 6580 6789.12 1.77 0 5300 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 503 -32.62 1.25 12 0.22 -210.00 5488.00 12880 20240402 -46.82 5930 20241209 15.51 8130 -15.74 20250204 5970 14.74 20250409 12460 -45.02 20240514 5930 15.51 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
7 20250414 111048 57 100.00 KOSDAQ IT 서비스 N N N N N 6785 205 2 3.12 88358600 13028 131.32 6580 6920 6550 8550 4610 6580 6782.21 1.77 0 3149 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 498 -32.31 1.24 12 0.18 -210.00 5488.00 12880 20240402 -47.32 5930 20241209 14.42 8130 -16.54 20250204 5970 13.65 20250409 12460 -45.55 20240514 5930 14.42 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
8 20250414 101051 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 270 2 4.10 79153355 11673 117.66 6580 6920 6550 8550 4610 6580 6780.89 1.77 0 3001 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 503 -32.62 1.25 12 0.16 -210.00 5488.00 12880 20240402 -46.82 5930 20241209 15.51 8130 -15.74 20250204 5970 14.74 20250409 12460 -45.02 20240514 5930 15.51 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
9 20250414 091052 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 40 2 0.61 5021950 764 7.70 6580 6620 6550 8550 4610 6580 6573.23 1.77 0 8 6813 6696 6463 6346 6113 6755 6405 37 1970 500 4600 10 1 7339299 486 -31.52 1.21 12 0.01 -210.00 5488.00 12880 20240402 -48.60 5930 20241209 11.64 8130 -18.57 20250204 5970 10.89 20250409 12460 -46.87 20240514 5930 11.64 20241209 2.11 Y 303530 500 36 억 129863 N N 1 N 00 N
10 20250411 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 200 2 3.13 63474920 9842 65.84 6330 6580 6230 8290 4470 6380 6449.39 1.70 0 4883 6620 6500 6310 6190 6000 6560 6250 37 1910 500 4460 10 1 7339299 483 -31.33 1.20 12 0.13 -210.00 5488.00 12880 20240402 -48.91 5930 20241209 10.96 8130 -19.07 20250204 5970 10.22 20250409 12460 -47.19 20240514 5930 10.96 20241209 2.11 Y 303530 500 36 억 125038 N N 123 N 00 N
11 20250411 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 150 2 2.35 58794710 9130 61.08 6330 6530 6230 8290 4470 6380 6439.73 1.70 0 4833 6620 6500 6310 6190 6000 6560 6250 37 1910 500 4460 10 1 7339299 479 -31.10 1.19 12 0.12 -210.00 5488.00 12880 20240402 -49.30 5930 20241209 10.12 8130 -19.68 20250204 5970 9.38 20250409 12460 -47.59 20240514 5930 10.12 20241209 2.11 Y 303530 500 36 억 125038 N N 123 N 00 N
12 20250411 141048 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 150 2 2.35 55131870 8567 57.31 6330 6530 6230 8290 4470 6380 6435.38 1.70 0 4523 6620 6500 6310 6190 6000 6560 6250 37 1910 500 4460 10 1 7339299 479 -31.10 1.19 12 0.12 -210.00 5488.00 12880 20240402 -49.30 5930 20241209 10.12 8130 -19.68 20250204 5970 9.38 20250409 12460 -47.59 20240514 5930 10.12 20241209 2.11 Y 303530 500 36 억 125038 N N 123 N 00 N