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
331520/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
20250414,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,-10,5,-1.19,2321677363,2749931,133.52,835,885,810,1089,587,838,844.29,1.55,0,32521,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,421,24.35,1.32,12,5.41,34.00,628.00,1194,20250226,-30.65,535,20241209,54.77,1194,-30.65,20250226,591,40.10,20250103,1194,-30.65,20250226,535,54.77,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18356,N,00,N
20250414,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,844,6,2,0.72,2220976214,2628983,127.65,835,885,810,1089,587,838,844.81,1.55,0,11093,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,429,24.82,1.34,12,5.17,34.00,628.00,1194,20250226,-29.31,535,20241209,57.76,1194,-29.31,20250226,591,42.81,20250103,1194,-29.31,20250226,535,57.76,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,12,2,1.43,2058176069,2437529,118.35,835,885,810,1089,587,838,844.37,1.55,0,5523,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,432,25.00,1.35,12,4.79,34.00,628.00,1194,20250226,-28.81,535,20241209,58.88,1194,-28.81,20250226,591,43.82,20250103,1194,-28.81,20250226,535,58.88,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,863,25,2,2.98,1276402464,1530491,74.31,835,869,810,1089,587,838,833.98,1.55,0,-4253,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,439,25.38,1.37,12,3.01,34.00,628.00,1194,20250226,-27.72,535,20241209,61.31,1194,-27.72,20250226,591,46.02,20250103,1194,-27.72,20250226,535,61.31,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,121117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,3,2,0.36,848796539,1024109,49.72,835,850,810,1089,587,838,828.80,1.55,0,54192,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,428,24.74,1.34,12,2.01,34.00,628.00,1194,20250226,-29.56,535,20241209,57.20,1194,-29.56,20250226,591,42.30,20250103,1194,-29.56,20250226,535,57.20,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,817,-21,5,-2.51,585028047,708593,34.40,835,843,810,1089,587,838,825.60,1.55,0,78263,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,416,24.03,1.30,12,1.39,34.00,628.00,1194,20250226,-31.57,535,20241209,52.71,1194,-31.57,20250226,591,38.24,20250103,1194,-31.57,20250226,535,52.71,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-2,5,-0.24,395304395,476882,23.15,835,843,810,1089,587,838,828.91,1.55,0,83779,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,425,24.59,1.33,12,0.94,34.00,628.00,1194,20250226,-29.98,535,20241209,56.26,1194,-29.98,20250226,591,41.46,20250103,1194,-29.98,20250226,535,56.26,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250414,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-18,5,-2.15,163924864,199501,9.69,835,837,810,1089,587,838,821.58,1.55,0,59285,910,873,836,799,762,855,781,51,251,100,500,1,1,50864390,417,24.12,1.31,12,0.39,34.00,628.00,1194,20250226,-31.32,535,20241209,53.27,1194,-31.32,20250226,591,38.75,20250103,1194,-31.32,20250226,535,53.27,20241209,3.64,Y,331520,100,50 억,,786469,N,N,18164,N,00,N
20250411,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-42,5,-4.77,1691968584,2041881,81.90,872,873,799,1144,616,880,828.61,1.24,0,155904,927,903,864,840,801,915,852,51,264,100,520,1,1,50864390,426,24.65,1.33,12,4.01,34.00,628.00,1194,20250226,-29.82,535,20241209,56.64,1194,-29.82,20250226,591,41.79,20250103,1194,-29.82,20250226,535,56.64,20241209,3.11,Y,331520,100,50 억,,629367,N,N,18164,N,00,N
20250411,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,842,-38,5,-4.32,1660561194,2004493,80.40,872,873,799,1144,616,880,828.41,1.24,0,161732,927,903,864,840,801,915,852,51,264,100,520,1,1,50864390,428,24.76,1.34,12,3.94,34.00,628.00,1194,20250226,-29.48,535,20241209,57.38,1194,-29.48,20250226,591,42.47,20250103,1194,-29.48,20250226,535,57.38,20241209,3.11,Y,331520,100,50 억,,629367,N,N,0,N,00,N
20250411,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,843,-37,5,-4.20,1511554344,1827429,73.30,872,873,799,1144,616,880,827.13,1.24,0,119541,927,903,864,840,801,915,852,51,264,100,520,1,1,50864390,429,24.79,1.34,12,3.59,34.00,628.00,1194,20250226,-29.40,535,20241209,57.57,1194,-29.40,20250226,591,42.64,20250103,1194,-29.40,20250226,535,57.57,20241209,3.11,Y,331520,100,50 억,,629367,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 828 -10 5 -1.19 2321677363 2749931 133.52 835 885 810 1089 587 838 844.29 1.55 0 32521 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 421 24.35 1.32 12 5.41 34.00 628.00 1194 20250226 -30.65 535 20241209 54.77 1194 -30.65 20250226 591 40.10 20250103 1194 -30.65 20250226 535 54.77 20241209 3.64 Y 331520 100 50 억 786469 N N 18356 N 00 N
3 20250414 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 844 6 2 0.72 2220976214 2628983 127.65 835 885 810 1089 587 838 844.81 1.55 0 11093 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 429 24.82 1.34 12 5.17 34.00 628.00 1194 20250226 -29.31 535 20241209 57.76 1194 -29.31 20250226 591 42.81 20250103 1194 -29.31 20250226 535 57.76 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
4 20250414 141116 57 100.00 KOSDAQ IT 서비스 N N N N N 850 12 2 1.43 2058176069 2437529 118.35 835 885 810 1089 587 838 844.37 1.55 0 5523 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 432 25.00 1.35 12 4.79 34.00 628.00 1194 20250226 -28.81 535 20241209 58.88 1194 -28.81 20250226 591 43.82 20250103 1194 -28.81 20250226 535 58.88 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
5 20250414 131114 57 100.00 KOSDAQ IT 서비스 N N N N N 863 25 2 2.98 1276402464 1530491 74.31 835 869 810 1089 587 838 833.98 1.55 0 -4253 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 439 25.38 1.37 12 3.01 34.00 628.00 1194 20250226 -27.72 535 20241209 61.31 1194 -27.72 20250226 591 46.02 20250103 1194 -27.72 20250226 535 61.31 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
6 20250414 121117 57 100.00 KOSDAQ IT 서비스 N N N N N 841 3 2 0.36 848796539 1024109 49.72 835 850 810 1089 587 838 828.80 1.55 0 54192 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 428 24.74 1.34 12 2.01 34.00 628.00 1194 20250226 -29.56 535 20241209 57.20 1194 -29.56 20250226 591 42.30 20250103 1194 -29.56 20250226 535 57.20 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
7 20250414 111110 57 100.00 KOSDAQ IT 서비스 N N N N N 817 -21 5 -2.51 585028047 708593 34.40 835 843 810 1089 587 838 825.60 1.55 0 78263 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 416 24.03 1.30 12 1.39 34.00 628.00 1194 20250226 -31.57 535 20241209 52.71 1194 -31.57 20250226 591 38.24 20250103 1194 -31.57 20250226 535 52.71 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
8 20250414 101113 57 100.00 KOSDAQ IT 서비스 N N N N N 836 -2 5 -0.24 395304395 476882 23.15 835 843 810 1089 587 838 828.91 1.55 0 83779 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 425 24.59 1.33 12 0.94 34.00 628.00 1194 20250226 -29.98 535 20241209 56.26 1194 -29.98 20250226 591 41.46 20250103 1194 -29.98 20250226 535 56.26 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
9 20250414 091114 57 100.00 KOSDAQ IT 서비스 N N N N N 820 -18 5 -2.15 163924864 199501 9.69 835 837 810 1089 587 838 821.58 1.55 0 59285 910 873 836 799 762 855 781 51 251 100 500 1 1 50864390 417 24.12 1.31 12 0.39 34.00 628.00 1194 20250226 -31.32 535 20241209 53.27 1194 -31.32 20250226 591 38.75 20250103 1194 -31.32 20250226 535 53.27 20241209 3.64 Y 331520 100 50 억 786469 N N 18164 N 00 N
10 20250411 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 838 -42 5 -4.77 1691968584 2041881 81.90 872 873 799 1144 616 880 828.61 1.24 0 155904 927 903 864 840 801 915 852 51 264 100 520 1 1 50864390 426 24.65 1.33 12 4.01 34.00 628.00 1194 20250226 -29.82 535 20241209 56.64 1194 -29.82 20250226 591 41.79 20250103 1194 -29.82 20250226 535 56.64 20241209 3.11 Y 331520 100 50 억 629367 N N 18164 N 00 N
11 20250411 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 842 -38 5 -4.32 1660561194 2004493 80.40 872 873 799 1144 616 880 828.41 1.24 0 161732 927 903 864 840 801 915 852 51 264 100 520 1 1 50864390 428 24.76 1.34 12 3.94 34.00 628.00 1194 20250226 -29.48 535 20241209 57.38 1194 -29.48 20250226 591 42.47 20250103 1194 -29.48 20250226 535 57.38 20241209 3.11 Y 331520 100 50 억 629367 N N 0 N 00 N
12 20250411 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 843 -37 5 -4.20 1511554344 1827429 73.30 872 873 799 1144 616 880 827.13 1.24 0 119541 927 903 864 840 801 915 852 51 264 100 520 1 1 50864390 429 24.79 1.34 12 3.59 34.00 628.00 1194 20250226 -29.40 535 20241209 57.57 1194 -29.40 20250226 591 42.64 20250103 1194 -29.40 20250226 535 57.57 20241209 3.11 Y 331520 100 50 억 629367 N N 0 N 00 N