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
328380/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
20250414,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,203,2,21.48,14002307980,12199171,10751.77,998,1228,970,1228,662,945,1147.81,1.40,0,-21675,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,393,-287.00,1.71,12,35.60,-4.00,670.00,1541,20240412,-25.50,755,20241209,52.05,1228,-6.51,20250414,815,40.86,20250122,1540,-25.45,20240508,755,52.05,20241209,0.64,Y,328380,100,34 억,,480563,N,N,88,N,00,N
20250414,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,217,2,22.96,13671774414,11909786,10496.72,998,1228,970,1228,662,945,1147.94,1.40,0,-5441,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,398,-290.50,1.73,12,34.76,-4.00,670.00,1541,20240412,-24.59,755,20241209,53.91,1228,-5.37,20250414,815,42.58,20250122,1540,-24.55,20240508,755,53.91,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,183,2,19.37,12072184376,10507288,9260.62,998,1228,970,1228,662,945,1148.93,1.40,0,-15741,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,386,-282.00,1.68,12,30.67,-4.00,670.00,1541,20240412,-26.80,755,20241209,49.40,1228,-8.14,20250414,815,38.40,20250122,1540,-26.75,20240508,755,49.40,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,203,2,21.48,10115775782,8816208,7770.19,998,1228,970,1228,662,945,1147.41,1.40,0,-12244,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,393,-287.00,1.71,12,25.73,-4.00,670.00,1541,20240412,-25.50,755,20241209,52.05,1228,-6.51,20250414,815,40.86,20250122,1540,-25.45,20240508,755,52.05,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,256,2,27.09,8076877068,7055181,6218.10,998,1228,970,1228,662,945,1144.82,1.40,0,-4989,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,411,-300.25,1.79,12,20.59,-4.00,670.00,1541,20240412,-22.06,755,20241209,59.07,1228,-2.20,20250414,815,47.36,20250122,1540,-22.01,20240508,755,59.07,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1228,283,1,29.95,7488163092,6568859,5789.48,998,1228,970,1228,662,945,1139.95,1.40,0,33873,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,421,-307.00,1.83,12,19.17,-4.00,670.00,1541,20240412,-20.31,755,20241209,62.65,1228,0.00,20250414,815,50.67,20250122,1540,-20.26,20240508,755,62.65,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1061,116,2,12.28,3244354775,2992695,2637.62,998,1203,970,1228,662,945,1084.09,1.40,0,-7781,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,364,-265.25,1.58,12,8.73,-4.00,670.00,1541,20240412,-31.15,755,20241209,40.53,1203,-11.80,20250414,815,30.18,20250122,1540,-31.10,20240508,755,40.53,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250414,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,991,46,2,4.87,153676900,153350,135.16,998,1030,970,1228,662,945,1002.13,1.40,0,-3172,978,961,943,926,908,952,917,34,283,100,660,1,1,34262778,340,-247.75,1.48,12,0.45,-4.00,670.00,1541,20240412,-35.69,755,20241209,31.26,1030,0.00,20250227,815,21.60,20250122,1540,-35.65,20240508,755,31.26,20241209,0.64,Y,328380,100,34 억,,480563,N,N,0,N,00,N
20250411,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,-9,5,-0.94,94780874,100718,56.28,954,960,925,1240,668,954,941.05,1.39,0,5955,998,976,956,934,914,966,924,34,286,100,660,1,1,34262778,324,-236.25,1.41,12,0.29,-4.00,670.00,1600,20240401,-40.94,755,20241209,25.17,1030,-8.25,20250227,815,15.95,20250122,1541,-38.68,20240412,755,25.17,20241209,0.60,Y,328380,100,34 억,,474608,N,N,0,N,00,N
20250411,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,-14,5,-1.47,79420401,84345,47.13,954,960,925,1240,668,954,941.61,1.39,0,5990,998,976,956,934,914,966,924,34,286,100,660,1,1,34262778,322,-235.00,1.40,12,0.25,-4.00,670.00,1600,20240401,-41.25,755,20241209,24.50,1030,-8.74,20250227,815,15.34,20250122,1541,-39.00,20240412,755,24.50,20241209,0.60,Y,328380,100,34 억,,474608,N,N,0,N,00,N
20250411,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,937,-17,5,-1.78,75724922,80399,44.92,954,960,925,1240,668,954,941.86,1.39,0,5747,998,976,956,934,914,966,924,34,286,100,660,1,1,34262778,321,-234.25,1.40,12,0.23,-4.00,670.00,1600,20240401,-41.44,755,20241209,24.11,1030,-9.03,20250227,815,14.97,20250122,1541,-39.20,20240412,755,24.11,20241209,0.60,Y,328380,100,34 억,,474608,N,N,0,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 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 1148 203 2 21.48 14002307980 12199171 10751.77 998 1228 970 1228 662 945 1147.81 1.40 0 -21675 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 393 -287.00 1.71 12 35.60 -4.00 670.00 1541 20240412 -25.50 755 20241209 52.05 1228 -6.51 20250414 815 40.86 20250122 1540 -25.45 20240508 755 52.05 20241209 0.64 Y 328380 100 34 억 480563 N N 88 N 00 N
3 20250414 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 217 2 22.96 13671774414 11909786 10496.72 998 1228 970 1228 662 945 1147.94 1.40 0 -5441 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 398 -290.50 1.73 12 34.76 -4.00 670.00 1541 20240412 -24.59 755 20241209 53.91 1228 -5.37 20250414 815 42.58 20250122 1540 -24.55 20240508 755 53.91 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
4 20250414 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 1128 183 2 19.37 12072184376 10507288 9260.62 998 1228 970 1228 662 945 1148.93 1.40 0 -15741 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 386 -282.00 1.68 12 30.67 -4.00 670.00 1541 20240412 -26.80 755 20241209 49.40 1228 -8.14 20250414 815 38.40 20250122 1540 -26.75 20240508 755 49.40 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
5 20250414 131112 57 100.00 KOSDAQ IT 서비스 N N N N N 1148 203 2 21.48 10115775782 8816208 7770.19 998 1228 970 1228 662 945 1147.41 1.40 0 -12244 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 393 -287.00 1.71 12 25.73 -4.00 670.00 1541 20240412 -25.50 755 20241209 52.05 1228 -6.51 20250414 815 40.86 20250122 1540 -25.45 20240508 755 52.05 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
6 20250414 121115 57 100.00 KOSDAQ IT 서비스 N N N N N 1201 256 2 27.09 8076877068 7055181 6218.10 998 1228 970 1228 662 945 1144.82 1.40 0 -4989 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 411 -300.25 1.79 12 20.59 -4.00 670.00 1541 20240412 -22.06 755 20241209 59.07 1228 -2.20 20250414 815 47.36 20250122 1540 -22.01 20240508 755 59.07 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
7 20250414 111108 57 100.00 KOSDAQ IT 서비스 N N N N N 1228 283 1 29.95 7488163092 6568859 5789.48 998 1228 970 1228 662 945 1139.95 1.40 0 33873 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 421 -307.00 1.83 12 19.17 -4.00 670.00 1541 20240412 -20.31 755 20241209 62.65 1228 0.00 20250414 815 50.67 20250122 1540 -20.26 20240508 755 62.65 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
8 20250414 101111 57 100.00 KOSDAQ IT 서비스 N N N N N 1061 116 2 12.28 3244354775 2992695 2637.62 998 1203 970 1228 662 945 1084.09 1.40 0 -7781 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 364 -265.25 1.58 12 8.73 -4.00 670.00 1541 20240412 -31.15 755 20241209 40.53 1203 -11.80 20250414 815 30.18 20250122 1540 -31.10 20240508 755 40.53 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
9 20250414 091113 57 100.00 KOSDAQ IT 서비스 N N N N N 991 46 2 4.87 153676900 153350 135.16 998 1030 970 1228 662 945 1002.13 1.40 0 -3172 978 961 943 926 908 952 917 34 283 100 660 1 1 34262778 340 -247.75 1.48 12 0.45 -4.00 670.00 1541 20240412 -35.69 755 20241209 31.26 1030 0.00 20250227 815 21.60 20250122 1540 -35.65 20240508 755 31.26 20241209 0.64 Y 328380 100 34 억 480563 N N 0 N 00 N
10 20250411 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 945 -9 5 -0.94 94780874 100718 56.28 954 960 925 1240 668 954 941.05 1.39 0 5955 998 976 956 934 914 966 924 34 286 100 660 1 1 34262778 324 -236.25 1.41 12 0.29 -4.00 670.00 1600 20240401 -40.94 755 20241209 25.17 1030 -8.25 20250227 815 15.95 20250122 1541 -38.68 20240412 755 25.17 20241209 0.60 Y 328380 100 34 억 474608 N N 0 N 00 N
11 20250411 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 940 -14 5 -1.47 79420401 84345 47.13 954 960 925 1240 668 954 941.61 1.39 0 5990 998 976 956 934 914 966 924 34 286 100 660 1 1 34262778 322 -235.00 1.40 12 0.25 -4.00 670.00 1600 20240401 -41.25 755 20241209 24.50 1030 -8.74 20250227 815 15.34 20250122 1541 -39.00 20240412 755 24.50 20241209 0.60 Y 328380 100 34 억 474608 N N 0 N 00 N
12 20250411 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 937 -17 5 -1.78 75724922 80399 44.92 954 960 925 1240 668 954 941.86 1.39 0 5747 998 976 956 934 914 966 924 34 286 100 660 1 1 34262778 321 -234.25 1.40 12 0.23 -4.00 670.00 1600 20240401 -41.44 755 20241209 24.11 1030 -9.03 20250227 815 14.97 20250122 1541 -39.20 20240412 755 24.11 20241209 0.60 Y 328380 100 34 억 474608 N N 0 N 00 N