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
351330/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
20250414,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,220,2,3.21,358961915,51343,159.50,6860,7100,6710,8910,4810,6860,6991.38,2.31,0,3199,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,587,-8.44,1.45,12,0.62,-839.00,4896.00,22450,20240529,-68.46,5420,20241210,30.63,10390,-31.86,20250218,6000,18.00,20250409,22450,-68.46,20240529,5420,30.63,20241210,4.35,Y,351330,500,41 억,,191262,N,N,1222,N,00,N
20250414,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,150,2,2.19,353836245,50617,157.25,6860,7100,6710,8910,4810,6860,6990.46,2.31,0,3228,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,581,-8.36,1.43,12,0.61,-839.00,4896.00,22450,20240529,-68.78,5420,20241210,29.34,10390,-32.53,20250218,6000,16.83,20250409,22450,-68.78,20240529,5420,29.34,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,210,2,3.06,314147765,45002,139.81,6860,7090,6710,8910,4810,6860,6980.75,2.31,0,3864,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,586,-8.43,1.44,12,0.54,-839.00,4896.00,22450,20240529,-68.51,5420,20241210,30.44,10390,-31.95,20250218,6000,17.83,20250409,22450,-68.51,20240529,5420,30.44,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,210,2,3.06,288570820,41387,128.57,6860,7080,6710,8910,4810,6860,6972.50,2.31,0,3844,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,586,-8.43,1.44,12,0.50,-839.00,4896.00,22450,20240529,-68.51,5420,20241210,30.44,10390,-31.95,20250218,6000,17.83,20250409,22450,-68.51,20240529,5420,30.44,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,210,2,3.06,253448590,36418,113.14,6860,7080,6710,8910,4810,6860,6959.43,2.31,0,3319,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,586,-8.43,1.44,12,0.44,-839.00,4896.00,22450,20240529,-68.51,5420,20241210,30.44,10390,-31.95,20250218,6000,17.83,20250409,22450,-68.51,20240529,5420,30.44,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,140,2,2.04,190091345,27400,85.12,6860,7030,6710,8910,4810,6860,6937.64,2.31,0,-2807,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,580,-8.34,1.43,12,0.33,-839.00,4896.00,22450,20240529,-68.82,5420,20241210,29.15,10390,-32.63,20250218,6000,16.67,20250409,22450,-68.82,20240529,5420,29.15,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,50,2,0.73,91203725,13265,41.21,6860,6950,6710,8910,4810,6860,6875.52,2.31,0,4090,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,573,-8.24,1.41,12,0.16,-839.00,4896.00,22450,20240529,-69.22,5420,20241210,27.49,10390,-33.49,20250218,6000,15.17,20250409,22450,-69.22,20240529,5420,27.49,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250414,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,0,3,0.00,17711400,2603,8.09,6860,6890,6710,8910,4810,6860,6804.23,2.31,0,776,7166,7012,6736,6582,6306,7090,6660,41,2050,500,4250,10,1,8288520,569,-8.18,1.40,12,0.03,-839.00,4896.00,22450,20240529,-69.44,5420,20241210,26.57,10390,-33.97,20250218,6000,14.33,20250409,22450,-69.44,20240529,5420,26.57,20241210,4.35,Y,351330,500,41 억,,191262,N,N,592,N,00,N
20250411,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,160,2,2.39,215465660,32189,54.18,6550,6890,6460,8710,4690,6700,6691.14,2.24,0,5090,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,569,-8.18,1.40,12,0.39,-839.00,4896.00,22450,20240529,-69.44,5420,20241210,26.57,10390,-33.97,20250218,6000,14.33,20250409,22450,-69.44,20240529,5420,26.57,20241210,4.37,Y,351330,500,41 억,,185979,N,N,592,N,00,N
20250411,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,110,2,1.64,206253750,30841,51.92,6550,6890,6460,8710,4690,6700,6687.65,2.24,0,4816,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,564,-8.12,1.39,12,0.37,-839.00,4896.00,22450,20240529,-69.67,5420,20241210,25.65,10390,-34.46,20250218,6000,13.50,20250409,22450,-69.67,20240529,5420,25.65,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,70,2,1.04,135875410,20513,34.53,6550,6820,6460,8710,4690,6700,6623.87,2.24,0,2114,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,561,-8.07,1.38,12,0.25,-839.00,4896.00,22450,20240529,-69.84,5420,20241210,24.91,10390,-34.84,20250218,6000,12.83,20250409,22450,-69.84,20240529,5420,24.91,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 220 2 3.21 358961915 51343 159.50 6860 7100 6710 8910 4810 6860 6991.38 2.31 0 3199 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 587 -8.44 1.45 12 0.62 -839.00 4896.00 22450 20240529 -68.46 5420 20241210 30.63 10390 -31.86 20250218 6000 18.00 20250409 22450 -68.46 20240529 5420 30.63 20241210 4.35 Y 351330 500 41 억 191262 N N 1222 N 00 N
3 20250414 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 150 2 2.19 353836245 50617 157.25 6860 7100 6710 8910 4810 6860 6990.46 2.31 0 3228 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 581 -8.36 1.43 12 0.61 -839.00 4896.00 22450 20240529 -68.78 5420 20241210 29.34 10390 -32.53 20250218 6000 16.83 20250409 22450 -68.78 20240529 5420 29.34 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
4 20250414 141132 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 210 2 3.06 314147765 45002 139.81 6860 7090 6710 8910 4810 6860 6980.75 2.31 0 3864 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 586 -8.43 1.44 12 0.54 -839.00 4896.00 22450 20240529 -68.51 5420 20241210 30.44 10390 -31.95 20250218 6000 17.83 20250409 22450 -68.51 20240529 5420 30.44 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
5 20250414 131129 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 210 2 3.06 288570820 41387 128.57 6860 7080 6710 8910 4810 6860 6972.50 2.31 0 3844 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 586 -8.43 1.44 12 0.50 -839.00 4896.00 22450 20240529 -68.51 5420 20241210 30.44 10390 -31.95 20250218 6000 17.83 20250409 22450 -68.51 20240529 5420 30.44 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
6 20250414 121133 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 210 2 3.06 253448590 36418 113.14 6860 7080 6710 8910 4810 6860 6959.43 2.31 0 3319 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 586 -8.43 1.44 12 0.44 -839.00 4896.00 22450 20240529 -68.51 5420 20241210 30.44 10390 -31.95 20250218 6000 17.83 20250409 22450 -68.51 20240529 5420 30.44 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
7 20250414 111126 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 140 2 2.04 190091345 27400 85.12 6860 7030 6710 8910 4810 6860 6937.64 2.31 0 -2807 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 580 -8.34 1.43 12 0.33 -839.00 4896.00 22450 20240529 -68.82 5420 20241210 29.15 10390 -32.63 20250218 6000 16.67 20250409 22450 -68.82 20240529 5420 29.15 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
8 20250414 101128 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 50 2 0.73 91203725 13265 41.21 6860 6950 6710 8910 4810 6860 6875.52 2.31 0 4090 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 573 -8.24 1.41 12 0.16 -839.00 4896.00 22450 20240529 -69.22 5420 20241210 27.49 10390 -33.49 20250218 6000 15.17 20250409 22450 -69.22 20240529 5420 27.49 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
9 20250414 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 0 3 0.00 17711400 2603 8.09 6860 6890 6710 8910 4810 6860 6804.23 2.31 0 776 7166 7012 6736 6582 6306 7090 6660 41 2050 500 4250 10 1 8288520 569 -8.18 1.40 12 0.03 -839.00 4896.00 22450 20240529 -69.44 5420 20241210 26.57 10390 -33.97 20250218 6000 14.33 20250409 22450 -69.44 20240529 5420 26.57 20241210 4.35 Y 351330 500 41 억 191262 N N 592 N 00 N
10 20250411 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 160 2 2.39 215465660 32189 54.18 6550 6890 6460 8710 4690 6700 6691.14 2.24 0 5090 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 569 -8.18 1.40 12 0.39 -839.00 4896.00 22450 20240529 -69.44 5420 20241210 26.57 10390 -33.97 20250218 6000 14.33 20250409 22450 -69.44 20240529 5420 26.57 20241210 4.37 Y 351330 500 41 억 185979 N N 592 N 00 N
11 20250411 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 110 2 1.64 206253750 30841 51.92 6550 6890 6460 8710 4690 6700 6687.65 2.24 0 4816 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 564 -8.12 1.39 12 0.37 -839.00 4896.00 22450 20240529 -69.67 5420 20241210 25.65 10390 -34.46 20250218 6000 13.50 20250409 22450 -69.67 20240529 5420 25.65 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
12 20250411 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 70 2 1.04 135875410 20513 34.53 6550 6820 6460 8710 4690 6700 6623.87 2.24 0 2114 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 561 -8.07 1.38 12 0.25 -839.00 4896.00 22450 20240529 -69.84 5420 20241210 24.91 10390 -34.84 20250218 6000 12.83 20250409 22450 -69.84 20240529 5420 24.91 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N