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
304100/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
20250414,161046,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,39300,7550,2,23.78,247601865500,6507642,276.39,34200,40750,33900,41250,22250,31750,38047.24,1.28,0,11237,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4767,-100.00,6.66,12,53.65,-393.00,5905.00,40750,20250414,-3.56,12340,20240805,218.48,40750,-3.56,20250414,20300,93.60,20250331,40750,-3.56,20250414,12340,218.48,20240805,3.73,Y,304100,500,60 억,,155738,N,N,39176,N,00,N
20250414,151055,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,38850,7100,2,22.36,241059526100,6340255,269.28,34200,40750,33900,41250,22250,31750,38020.48,1.28,0,20584,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4713,-98.85,6.58,12,52.27,-393.00,5905.00,40750,20250414,-4.66,12340,20240805,214.83,40750,-4.66,20250414,20300,91.38,20250331,40750,-4.66,20250414,12340,214.83,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,141054,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,39250,7500,2,23.62,217822715175,5750437,244.23,34200,40750,33900,41250,22250,31750,37879.33,1.28,0,36690,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4761,-99.87,6.65,12,47.40,-393.00,5905.00,40750,20250414,-3.68,12340,20240805,218.07,40750,-3.68,20250414,20300,93.35,20250331,40750,-3.68,20250414,12340,218.07,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,131052,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,39600,7850,2,24.72,202860258400,5367820,227.98,34200,40750,33900,41250,22250,31750,37791.93,1.28,0,36822,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4804,-100.76,6.71,12,44.25,-393.00,5905.00,40750,20250414,-2.82,12340,20240805,220.91,40750,-2.82,20250414,20300,95.07,20250331,40750,-2.82,20250414,12340,220.91,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,121055,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,39850,8100,2,25.51,195573476700,5183642,220.16,34200,40750,33900,41250,22250,31750,37728.97,1.28,0,36569,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4834,-101.40,6.75,12,42.73,-393.00,5905.00,40750,20250414,-2.21,12340,20240805,222.93,40750,-2.21,20250414,20300,96.31,20250331,40750,-2.21,20250414,12340,222.93,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,111049,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,39450,7700,2,24.25,184593039925,4907880,208.44,34200,40750,33900,41250,22250,31750,37611.56,1.28,0,31598,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4786,-100.38,6.68,12,40.46,-393.00,5905.00,40750,20250414,-3.19,12340,20240805,219.69,40750,-3.19,20250414,20300,94.33,20250331,40750,-3.19,20250414,12340,219.69,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,101051,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,37900,6150,2,19.37,127894342925,3475118,147.59,34200,39800,33900,41250,22250,31750,36802.88,1.28,0,21670,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4597,-96.44,6.42,12,28.65,-393.00,5905.00,39800,20250414,-4.77,12340,20240805,207.13,39800,-4.77,20250414,20300,86.70,20250331,39800,-4.77,20250414,12340,207.13,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250414,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35450,3700,2,11.65,40278483775,1134776,48.20,34200,36600,33900,41250,22250,31750,35494.66,1.28,0,4481,35950,33850,32650,30550,29350,33250,29950,61,9500,500,22220,50,1,12130568,4300,-90.20,6.00,12,9.35,-393.00,5905.00,36950,20250211,-4.06,12340,20240805,187.28,36950,-4.06,20250211,20300,74.63,20250331,36950,-4.06,20250211,12340,187.28,20240805,3.73,Y,304100,500,60 억,,155738,N,N,22091,N,00,N
20250411,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31750,550,2,1.76,77926111550,2354521,239.30,32650,34750,31450,40550,21850,31200,33096.97,1.37,0,-54662,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3851,-80.79,5.38,12,19.41,-393.00,5905.00,36950,20250211,-14.07,12340,20240805,157.29,36950,-14.07,20250211,20300,56.40,20250331,36950,-14.07,20250211,12340,157.29,20240805,3.04,Y,304100,500,60 억,,165839,N,N,22091,N,00,N
20250411,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31700,500,2,1.60,76435473200,2307488,234.52,32650,34750,31450,40550,21850,31200,33125.01,1.37,0,-59609,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3845,-80.66,5.37,12,19.02,-393.00,5905.00,36950,20250211,-14.21,12340,20240805,156.89,36950,-14.21,20250211,20300,56.16,20250331,36950,-14.21,20250211,12340,156.89,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,700,2,2.24,74290948175,2239999,227.66,32650,34750,31450,40550,21850,31200,33165.66,1.37,0,-59597,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3870,-81.17,5.40,12,18.47,-393.00,5905.00,36950,20250211,-13.67,12340,20240805,158.51,36950,-13.67,20250211,20300,57.14,20250331,36950,-13.67,20250211,12340,158.51,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,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 161046 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 39300 7550 2 23.78 247601865500 6507642 276.39 34200 40750 33900 41250 22250 31750 38047.24 1.28 0 11237 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4767 -100.00 6.66 12 53.65 -393.00 5905.00 40750 20250414 -3.56 12340 20240805 218.48 40750 -3.56 20250414 20300 93.60 20250331 40750 -3.56 20250414 12340 218.48 20240805 3.73 Y 304100 500 60 억 155738 N N 39176 N 00 N
3 20250414 151055 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 38850 7100 2 22.36 241059526100 6340255 269.28 34200 40750 33900 41250 22250 31750 38020.48 1.28 0 20584 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4713 -98.85 6.58 12 52.27 -393.00 5905.00 40750 20250414 -4.66 12340 20240805 214.83 40750 -4.66 20250414 20300 91.38 20250331 40750 -4.66 20250414 12340 214.83 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
4 20250414 141054 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 39250 7500 2 23.62 217822715175 5750437 244.23 34200 40750 33900 41250 22250 31750 37879.33 1.28 0 36690 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4761 -99.87 6.65 12 47.40 -393.00 5905.00 40750 20250414 -3.68 12340 20240805 218.07 40750 -3.68 20250414 20300 93.35 20250331 40750 -3.68 20250414 12340 218.07 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
5 20250414 131052 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 39600 7850 2 24.72 202860258400 5367820 227.98 34200 40750 33900 41250 22250 31750 37791.93 1.28 0 36822 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4804 -100.76 6.71 12 44.25 -393.00 5905.00 40750 20250414 -2.82 12340 20240805 220.91 40750 -2.82 20250414 20300 95.07 20250331 40750 -2.82 20250414 12340 220.91 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
6 20250414 121055 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 39850 8100 2 25.51 195573476700 5183642 220.16 34200 40750 33900 41250 22250 31750 37728.97 1.28 0 36569 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4834 -101.40 6.75 12 42.73 -393.00 5905.00 40750 20250414 -2.21 12340 20240805 222.93 40750 -2.21 20250414 20300 96.31 20250331 40750 -2.21 20250414 12340 222.93 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
7 20250414 111049 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 39450 7700 2 24.25 184593039925 4907880 208.44 34200 40750 33900 41250 22250 31750 37611.56 1.28 0 31598 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4786 -100.38 6.68 12 40.46 -393.00 5905.00 40750 20250414 -3.19 12340 20240805 219.69 40750 -3.19 20250414 20300 94.33 20250331 40750 -3.19 20250414 12340 219.69 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
8 20250414 101051 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 37900 6150 2 19.37 127894342925 3475118 147.59 34200 39800 33900 41250 22250 31750 36802.88 1.28 0 21670 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4597 -96.44 6.42 12 28.65 -393.00 5905.00 39800 20250414 -4.77 12340 20240805 207.13 39800 -4.77 20250414 20300 86.70 20250331 39800 -4.77 20250414 12340 207.13 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
9 20250414 091052 57 100.00 KOSDAQ IT 서비스 N N N N N 35450 3700 2 11.65 40278483775 1134776 48.20 34200 36600 33900 41250 22250 31750 35494.66 1.28 0 4481 35950 33850 32650 30550 29350 33250 29950 61 9500 500 22220 50 1 12130568 4300 -90.20 6.00 12 9.35 -393.00 5905.00 36950 20250211 -4.06 12340 20240805 187.28 36950 -4.06 20250211 20300 74.63 20250331 36950 -4.06 20250211 12340 187.28 20240805 3.73 Y 304100 500 60 억 155738 N N 22091 N 00 N
10 20250411 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 31750 550 2 1.76 77926111550 2354521 239.30 32650 34750 31450 40550 21850 31200 33096.97 1.37 0 -54662 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3851 -80.79 5.38 12 19.41 -393.00 5905.00 36950 20250211 -14.07 12340 20240805 157.29 36950 -14.07 20250211 20300 56.40 20250331 36950 -14.07 20250211 12340 157.29 20240805 3.04 Y 304100 500 60 억 165839 N N 22091 N 00 N
11 20250411 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 31700 500 2 1.60 76435473200 2307488 234.52 32650 34750 31450 40550 21850 31200 33125.01 1.37 0 -59609 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3845 -80.66 5.37 12 19.02 -393.00 5905.00 36950 20250211 -14.21 12340 20240805 156.89 36950 -14.21 20250211 20300 56.16 20250331 36950 -14.21 20250211 12340 156.89 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
12 20250411 141049 57 100.00 KOSDAQ IT 서비스 N N N N N 31900 700 2 2.24 74290948175 2239999 227.66 32650 34750 31450 40550 21850 31200 33165.66 1.37 0 -59597 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3870 -81.17 5.40 12 18.47 -393.00 5905.00 36950 20250211 -13.67 12340 20240805 158.51 36950 -13.67 20250211 20300 57.14 20250331 36950 -13.67 20250211 12340 158.51 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N