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
356680/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
20250414,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,260,2,3.72,3639536255,508630,122.80,7020,7290,6950,9070,4890,6980,7155.50,2.43,0,38948,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2067,51.71,4.65,12,1.78,140.00,1557.00,12400,20250103,-41.61,3100,20240805,133.55,12400,-41.61,20250103,6050,19.67,20250409,12400,-41.61,20250103,3100,133.55,20240805,2.92,Y,356680,100,28 억,,694243,N,N,25342,N,00,N
20250414,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,220,2,3.15,3538494555,494641,119.42,7020,7290,6950,9070,4890,6980,7153.66,2.43,0,36671,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2055,51.43,4.62,12,1.73,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,170,2,2.44,2889487490,404702,97.71,7020,7260,6950,9070,4890,6980,7139.79,2.43,0,37774,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2041,51.07,4.59,12,1.42,140.00,1557.00,12400,20250103,-42.34,3100,20240805,130.65,12400,-42.34,20250103,6050,18.18,20250409,12400,-42.34,20250103,3100,130.65,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,180,2,2.58,2685290285,376193,90.82,7020,7260,6950,9070,4890,6980,7138.07,2.43,0,39559,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2044,51.14,4.60,12,1.32,140.00,1557.00,12400,20250103,-42.26,3100,20240805,130.97,12400,-42.26,20250103,6050,18.35,20250409,12400,-42.26,20250103,3100,130.97,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,240,2,3.44,2522649390,353552,85.36,7020,7260,6950,9070,4890,6980,7135.16,2.43,0,34615,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2061,51.57,4.64,12,1.24,140.00,1557.00,12400,20250103,-41.77,3100,20240805,132.90,12400,-41.77,20250103,6050,19.34,20250409,12400,-41.77,20250103,3100,132.90,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,210,2,3.01,2199385190,308787,74.55,7020,7250,6950,9070,4890,6980,7122.66,2.43,0,17323,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2052,51.36,4.62,12,1.08,140.00,1557.00,12400,20250103,-42.02,3100,20240805,131.94,12400,-42.02,20250103,6050,18.84,20250409,12400,-42.02,20250103,3100,131.94,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,101133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,120,2,1.72,1624488210,228527,55.17,7020,7250,6950,9070,4890,6980,7108.52,2.43,0,9417,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2027,50.71,4.56,12,0.80,140.00,1557.00,12400,20250103,-42.74,3100,20240805,129.03,12400,-42.74,20250103,6050,17.36,20250409,12400,-42.74,20250103,3100,129.03,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250414,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,40,2,0.57,302859780,43294,10.45,7020,7040,6950,9070,4890,6980,6995.42,2.43,0,-9710,7253,7116,6843,6706,6433,7185,6775,29,2090,100,4320,10,1,28543492,2004,50.14,4.51,12,0.15,140.00,1557.00,12400,20250103,-43.39,3100,20240805,126.45,12400,-43.39,20250103,6050,16.03,20250409,12400,-43.39,20250103,3100,126.45,20240805,2.92,Y,356680,100,28 억,,694243,N,N,24716,N,00,N
20250411,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,420,2,6.40,2804997385,414207,129.58,6700,6980,6570,8520,4600,6560,6771.62,2.27,0,45963,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1992,49.86,4.48,12,1.45,140.00,1557.00,12400,20250103,-43.71,3100,20240805,125.16,12400,-43.71,20250103,6050,15.37,20250409,12400,-43.71,20250103,3100,125.16,20240805,2.98,Y,356680,100,28 억,,647846,N,N,24716,N,00,N
20250411,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,340,2,5.18,2516873185,372735,116.61,6700,6910,6570,8520,4600,6560,6752.58,2.27,0,37150,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1970,49.29,4.43,12,1.31,140.00,1557.00,12400,20250103,-44.35,3100,20240805,122.58,12400,-44.35,20250103,6050,14.05,20250409,12400,-44.35,20250103,3100,122.58,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,280,2,4.27,2158952885,320656,100.32,6700,6860,6570,8520,4600,6560,6733.07,2.27,0,25051,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1952,48.86,4.39,12,1.12,140.00,1557.00,12400,20250103,-44.84,3100,20240805,120.65,12400,-44.84,20250103,6050,13.06,20250409,12400,-44.84,20250103,3100,120.65,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,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 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 260 2 3.72 3639536255 508630 122.80 7020 7290 6950 9070 4890 6980 7155.50 2.43 0 38948 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2067 51.71 4.65 12 1.78 140.00 1557.00 12400 20250103 -41.61 3100 20240805 133.55 12400 -41.61 20250103 6050 19.67 20250409 12400 -41.61 20250103 3100 133.55 20240805 2.92 Y 356680 100 28 억 694243 N N 25342 N 00 N
3 20250414 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 220 2 3.15 3538494555 494641 119.42 7020 7290 6950 9070 4890 6980 7153.66 2.43 0 36671 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2055 51.43 4.62 12 1.73 140.00 1557.00 12400 20250103 -41.94 3100 20240805 132.26 12400 -41.94 20250103 6050 19.01 20250409 12400 -41.94 20250103 3100 132.26 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
4 20250414 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 170 2 2.44 2889487490 404702 97.71 7020 7260 6950 9070 4890 6980 7139.79 2.43 0 37774 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2041 51.07 4.59 12 1.42 140.00 1557.00 12400 20250103 -42.34 3100 20240805 130.65 12400 -42.34 20250103 6050 18.18 20250409 12400 -42.34 20250103 3100 130.65 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
5 20250414 131135 57 100.00 KOSDAQ IT 서비스 N N N N N 7160 180 2 2.58 2685290285 376193 90.82 7020 7260 6950 9070 4890 6980 7138.07 2.43 0 39559 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2044 51.14 4.60 12 1.32 140.00 1557.00 12400 20250103 -42.26 3100 20240805 130.97 12400 -42.26 20250103 6050 18.35 20250409 12400 -42.26 20250103 3100 130.97 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
6 20250414 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 240 2 3.44 2522649390 353552 85.36 7020 7260 6950 9070 4890 6980 7135.16 2.43 0 34615 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2061 51.57 4.64 12 1.24 140.00 1557.00 12400 20250103 -41.77 3100 20240805 132.90 12400 -41.77 20250103 6050 19.34 20250409 12400 -41.77 20250103 3100 132.90 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
7 20250414 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 210 2 3.01 2199385190 308787 74.55 7020 7250 6950 9070 4890 6980 7122.66 2.43 0 17323 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2052 51.36 4.62 12 1.08 140.00 1557.00 12400 20250103 -42.02 3100 20240805 131.94 12400 -42.02 20250103 6050 18.84 20250409 12400 -42.02 20250103 3100 131.94 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
8 20250414 101133 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 120 2 1.72 1624488210 228527 55.17 7020 7250 6950 9070 4890 6980 7108.52 2.43 0 9417 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2027 50.71 4.56 12 0.80 140.00 1557.00 12400 20250103 -42.74 3100 20240805 129.03 12400 -42.74 20250103 6050 17.36 20250409 12400 -42.74 20250103 3100 129.03 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
9 20250414 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 40 2 0.57 302859780 43294 10.45 7020 7040 6950 9070 4890 6980 6995.42 2.43 0 -9710 7253 7116 6843 6706 6433 7185 6775 29 2090 100 4320 10 1 28543492 2004 50.14 4.51 12 0.15 140.00 1557.00 12400 20250103 -43.39 3100 20240805 126.45 12400 -43.39 20250103 6050 16.03 20250409 12400 -43.39 20250103 3100 126.45 20240805 2.92 Y 356680 100 28 억 694243 N N 24716 N 00 N
10 20250411 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 420 2 6.40 2804997385 414207 129.58 6700 6980 6570 8520 4600 6560 6771.62 2.27 0 45963 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1992 49.86 4.48 12 1.45 140.00 1557.00 12400 20250103 -43.71 3100 20240805 125.16 12400 -43.71 20250103 6050 15.37 20250409 12400 -43.71 20250103 3100 125.16 20240805 2.98 Y 356680 100 28 억 647846 N N 24716 N 00 N
11 20250411 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 340 2 5.18 2516873185 372735 116.61 6700 6910 6570 8520 4600 6560 6752.58 2.27 0 37150 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1970 49.29 4.43 12 1.31 140.00 1557.00 12400 20250103 -44.35 3100 20240805 122.58 12400 -44.35 20250103 6050 14.05 20250409 12400 -44.35 20250103 3100 122.58 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
12 20250411 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 280 2 4.27 2158952885 320656 100.32 6700 6860 6570 8520 4600 6560 6733.07 2.27 0 25051 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1952 48.86 4.39 12 1.12 140.00 1557.00 12400 20250103 -44.84 3100 20240805 120.65 12400 -44.84 20250103 6050 13.06 20250409 12400 -44.84 20250103 3100 120.65 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N