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
307870/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
20250414,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,39,2,4.43,305072345,333326,224.45,881,939,877,1145,617,881,915.24,1.02,0,30602,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,467,-5.48,1.37,12,0.66,-168.00,671.00,3870,20240729,-76.23,650,20250310,41.54,1300,-29.23,20250206,650,41.54,20250310,3870,-76.23,20240729,650,41.54,20250310,0.39,Y,307870,100,50 억,,518447,N,Y,44553,N,00,N
20250414,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,38,2,4.31,285714447,312277,210.27,881,939,877,1145,617,881,914.94,1.02,0,35851,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,467,-5.47,1.37,12,0.61,-168.00,671.00,3870,20240729,-76.25,650,20250310,41.38,1300,-29.31,20250206,650,41.38,20250310,3870,-76.25,20240729,650,41.38,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,49,2,5.56,219247576,239784,161.46,881,939,877,1145,617,881,914.35,1.02,0,28684,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,472,-5.54,1.39,12,0.47,-168.00,671.00,3870,20240729,-75.97,650,20250310,43.08,1300,-28.46,20250206,650,43.08,20250310,3870,-75.97,20240729,650,43.08,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,929,48,2,5.45,156825439,171983,115.81,881,931,877,1145,617,881,911.87,1.02,0,17957,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,472,-5.53,1.38,12,0.34,-168.00,671.00,3870,20240729,-75.99,650,20250310,42.92,1300,-28.54,20250206,650,42.92,20250310,3870,-75.99,20240729,650,42.92,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,32,2,3.63,103053689,113444,76.39,881,924,877,1145,617,881,908.41,1.02,0,27075,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,464,-5.43,1.36,12,0.22,-168.00,671.00,3870,20240729,-76.41,650,20250310,40.46,1300,-29.77,20250206,650,40.46,20250310,3870,-76.41,20240729,650,40.46,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,34,2,3.86,85119122,93763,63.14,881,924,877,1145,617,881,907.81,1.02,0,24979,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,465,-5.45,1.36,12,0.18,-168.00,671.00,3870,20240729,-76.36,650,20250310,40.77,1300,-29.62,20250206,650,40.77,20250310,3870,-76.36,20240729,650,40.77,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,31,2,3.52,48768001,54155,36.47,881,920,877,1145,617,881,900.53,1.02,0,17167,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,463,-5.43,1.36,12,0.11,-168.00,671.00,3870,20240729,-76.43,650,20250310,40.31,1300,-29.85,20250206,650,40.31,20250310,3870,-76.43,20240729,650,40.31,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250414,091055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,5,2,0.57,7569695,8575,5.77,881,886,877,1145,617,881,882.76,1.02,0,-494,933,907,884,858,835,920,871,51,264,100,590,1,1,50805834,450,-5.27,1.32,12,0.02,-168.00,671.00,3870,20240729,-77.11,650,20250310,36.31,1300,-31.85,20250206,650,36.31,20250310,3870,-77.11,20240729,650,36.31,20250310,0.39,Y,307870,100,50 억,,518447,N,N,11447,N,00,N
20250411,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,5,2,0.57,129043513,145896,64.18,876,910,861,1138,614,876,884.49,0.97,0,26174,911,893,873,855,835,902,864,51,262,100,590,1,1,50805834,448,-5.24,1.31,12,0.29,-168.00,671.00,3870,20240729,-77.24,650,20250310,35.54,1300,-32.23,20250206,650,35.54,20250310,3870,-77.24,20240729,650,35.54,20250310,0.41,Y,307870,100,50 억,,492273,N,N,11447,N,00,N
20250411,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,9,2,1.03,124418114,140648,61.88,876,910,861,1138,614,876,884.61,0.97,0,24760,911,893,873,855,835,902,864,51,262,100,590,1,1,50805834,450,-5.27,1.32,12,0.28,-168.00,671.00,3870,20240729,-77.13,650,20250310,36.15,1300,-31.92,20250206,650,36.15,20250310,3870,-77.13,20240729,650,36.15,20250310,0.41,Y,307870,100,50 억,,492273,N,N,14048,N,00,N
20250411,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,2,2,0.23,115740837,130803,57.54,876,910,861,1138,614,876,884.85,0.97,0,20791,911,893,873,855,835,902,864,51,262,100,590,1,1,50805834,446,-5.23,1.31,12,0.26,-168.00,671.00,3870,20240729,-77.31,650,20250310,35.08,1300,-32.46,20250206,650,35.08,20250310,3870,-77.31,20240729,650,35.08,20250310,0.41,Y,307870,100,50 억,,492273,N,N,14048,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 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 920 39 2 4.43 305072345 333326 224.45 881 939 877 1145 617 881 915.24 1.02 0 30602 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 467 -5.48 1.37 12 0.66 -168.00 671.00 3870 20240729 -76.23 650 20250310 41.54 1300 -29.23 20250206 650 41.54 20250310 3870 -76.23 20240729 650 41.54 20250310 0.39 Y 307870 100 50 억 518447 N Y 44553 N 00 N
3 20250414 151057 57 100.00 KOSDAQ IT 서비스 N N N N N 919 38 2 4.31 285714447 312277 210.27 881 939 877 1145 617 881 914.94 1.02 0 35851 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 467 -5.47 1.37 12 0.61 -168.00 671.00 3870 20240729 -76.25 650 20250310 41.38 1300 -29.31 20250206 650 41.38 20250310 3870 -76.25 20240729 650 41.38 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
4 20250414 141057 57 100.00 KOSDAQ IT 서비스 N N N N N 930 49 2 5.56 219247576 239784 161.46 881 939 877 1145 617 881 914.35 1.02 0 28684 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 472 -5.54 1.39 12 0.47 -168.00 671.00 3870 20240729 -75.97 650 20250310 43.08 1300 -28.46 20250206 650 43.08 20250310 3870 -75.97 20240729 650 43.08 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
5 20250414 131055 57 100.00 KOSDAQ IT 서비스 N N N N N 929 48 2 5.45 156825439 171983 115.81 881 931 877 1145 617 881 911.87 1.02 0 17957 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 472 -5.53 1.38 12 0.34 -168.00 671.00 3870 20240729 -75.99 650 20250310 42.92 1300 -28.54 20250206 650 42.92 20250310 3870 -75.99 20240729 650 42.92 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
6 20250414 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 913 32 2 3.63 103053689 113444 76.39 881 924 877 1145 617 881 908.41 1.02 0 27075 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 464 -5.43 1.36 12 0.22 -168.00 671.00 3870 20240729 -76.41 650 20250310 40.46 1300 -29.77 20250206 650 40.46 20250310 3870 -76.41 20240729 650 40.46 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
7 20250414 111051 57 100.00 KOSDAQ IT 서비스 N N N N N 915 34 2 3.86 85119122 93763 63.14 881 924 877 1145 617 881 907.81 1.02 0 24979 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 465 -5.45 1.36 12 0.18 -168.00 671.00 3870 20240729 -76.36 650 20250310 40.77 1300 -29.62 20250206 650 40.77 20250310 3870 -76.36 20240729 650 40.77 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
8 20250414 101054 57 100.00 KOSDAQ IT 서비스 N N N N N 912 31 2 3.52 48768001 54155 36.47 881 920 877 1145 617 881 900.53 1.02 0 17167 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 463 -5.43 1.36 12 0.11 -168.00 671.00 3870 20240729 -76.43 650 20250310 40.31 1300 -29.85 20250206 650 40.31 20250310 3870 -76.43 20240729 650 40.31 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
9 20250414 091055 57 100.00 KOSDAQ IT 서비스 N N N N N 886 5 2 0.57 7569695 8575 5.77 881 886 877 1145 617 881 882.76 1.02 0 -494 933 907 884 858 835 920 871 51 264 100 590 1 1 50805834 450 -5.27 1.32 12 0.02 -168.00 671.00 3870 20240729 -77.11 650 20250310 36.31 1300 -31.85 20250206 650 36.31 20250310 3870 -77.11 20240729 650 36.31 20250310 0.39 Y 307870 100 50 억 518447 N N 11447 N 00 N
10 20250411 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 881 5 2 0.57 129043513 145896 64.18 876 910 861 1138 614 876 884.49 0.97 0 26174 911 893 873 855 835 902 864 51 262 100 590 1 1 50805834 448 -5.24 1.31 12 0.29 -168.00 671.00 3870 20240729 -77.24 650 20250310 35.54 1300 -32.23 20250206 650 35.54 20250310 3870 -77.24 20240729 650 35.54 20250310 0.41 Y 307870 100 50 억 492273 N N 11447 N 00 N
11 20250411 151053 57 100.00 KOSDAQ IT 서비스 N N N N N 885 9 2 1.03 124418114 140648 61.88 876 910 861 1138 614 876 884.61 0.97 0 24760 911 893 873 855 835 902 864 51 262 100 590 1 1 50805834 450 -5.27 1.32 12 0.28 -168.00 671.00 3870 20240729 -77.13 650 20250310 36.15 1300 -31.92 20250206 650 36.15 20250310 3870 -77.13 20240729 650 36.15 20250310 0.41 Y 307870 100 50 억 492273 N N 14048 N 00 N
12 20250411 141051 57 100.00 KOSDAQ IT 서비스 N N N N N 878 2 2 0.23 115740837 130803 57.54 876 910 861 1138 614 876 884.85 0.97 0 20791 911 893 873 855 835 902 864 51 262 100 590 1 1 50805834 446 -5.23 1.31 12 0.26 -168.00 671.00 3870 20240729 -77.31 650 20250310 35.08 1300 -32.46 20250206 650 35.08 20250310 3870 -77.31 20240729 650 35.08 20250310 0.41 Y 307870 100 50 억 492273 N N 14048 N 00 N