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
377030/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
20250414,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,121,2,7.12,663007842,367607,126.75,1732,1900,1701,2205,1190,1699,1803.48,3.28,0,26614,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,678,-1.50,3.86,12,0.99,-1212.00,471.00,5025,20240402,-63.78,1160,20241209,56.90,2650,-31.32,20250220,1181,54.11,20250102,5700,-68.07,20240514,1160,56.90,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,9566,N,00,N
20250414,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1818,119,2,7.00,622336921,345121,119.00,1732,1900,1701,2205,1190,1699,1803.24,3.28,0,22947,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,677,-1.50,3.86,12,0.93,-1212.00,471.00,5025,20240402,-63.82,1160,20241209,56.72,2650,-31.40,20250220,1181,53.94,20250102,5700,-68.11,20240514,1160,56.72,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1812,113,2,6.65,561252573,311258,107.32,1732,1900,1701,2205,1190,1699,1803.17,3.28,0,23700,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,675,-1.50,3.85,12,0.84,-1212.00,471.00,5025,20240402,-63.94,1160,20241209,56.21,2650,-31.62,20250220,1181,53.43,20250102,5700,-68.21,20240514,1160,56.21,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1824,125,2,7.36,533279688,295856,102.01,1732,1900,1701,2205,1190,1699,1802.50,3.28,0,23395,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,679,-1.50,3.87,12,0.79,-1212.00,471.00,5025,20240402,-63.70,1160,20241209,57.24,2650,-31.17,20250220,1181,54.45,20250102,5700,-68.00,20240514,1160,57.24,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,130,2,7.65,458036757,254678,87.81,1732,1900,1701,2205,1190,1699,1798.49,3.28,0,19543,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,681,-1.51,3.88,12,0.68,-1212.00,471.00,5025,20240402,-63.60,1160,20241209,57.67,2650,-30.98,20250220,1181,54.87,20250102,5700,-67.91,20240514,1160,57.67,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,82,2,4.83,293876681,165366,57.02,1732,1845,1701,2205,1190,1699,1777.13,3.28,0,8487,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,663,-1.47,3.78,12,0.44,-1212.00,471.00,5025,20240402,-64.56,1160,20241209,53.53,2650,-32.79,20250220,1181,50.80,20250102,5700,-68.75,20240514,1160,53.53,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,74,2,4.36,241626464,135846,46.84,1732,1845,1701,2205,1190,1699,1778.68,3.28,0,6487,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,660,-1.46,3.76,12,0.36,-1212.00,471.00,5025,20240402,-64.72,1160,20241209,52.84,2650,-33.09,20250220,1181,50.13,20250102,5700,-68.89,20240514,1160,52.84,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250414,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,59,2,3.47,37184396,21488,7.41,1732,1758,1701,2205,1190,1699,1730.47,3.28,0,4507,1801,1749,1695,1643,1589,1776,1670,186,506,500,1150,1,1,37231222,655,-1.45,3.73,12,0.06,-1212.00,471.00,5025,20240402,-65.01,1160,20241209,51.55,2650,-33.66,20250220,1181,48.86,20250102,5700,-69.16,20240514,1160,51.55,20241209,0.00,Y,377030,500,186 억,,1220621,N,N,20741,N,00,N
20250411,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,32,2,1.92,489089333,290006,207.57,1665,1747,1641,2165,1167,1667,1686.48,3.17,0,37858,1741,1704,1646,1609,1551,1675,1580,186,498,500,1130,1,1,37231222,633,-1.40,3.61,12,0.78,-1212.00,471.00,5025,20240401,-66.19,1160,20241209,46.47,2650,-35.89,20250220,1181,43.86,20250102,5700,-70.19,20240514,1160,46.47,20241209,0.00,Y,377030,500,186 억,,1181457,N,N,20741,N,00,N
20250411,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,28,2,1.68,483137600,286499,205.06,1665,1747,1641,2165,1167,1667,1686.35,3.17,0,39503,1741,1704,1646,1609,1551,1675,1580,186,498,500,1130,1,1,37231222,631,-1.40,3.60,12,0.77,-1212.00,471.00,5025,20240401,-66.27,1160,20241209,46.12,2650,-36.04,20250220,1181,43.52,20250102,5700,-70.26,20240514,1160,46.12,20241209,0.00,Y,377030,500,186 억,,1181457,N,N,1796,N,00,N
20250411,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,10,2,0.60,320488054,188907,135.21,1665,1747,1641,2165,1167,1667,1696.54,3.17,0,-22832,1741,1704,1646,1609,1551,1675,1580,186,498,500,1130,1,1,37231222,624,-1.38,3.56,12,0.51,-1212.00,471.00,5025,20240401,-66.63,1160,20241209,44.57,2650,-36.72,20250220,1181,42.00,20250102,5700,-70.58,20240514,1160,44.57,20241209,0.00,Y,377030,500,186 억,,1181457,N,N,1796,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 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 121 2 7.12 663007842 367607 126.75 1732 1900 1701 2205 1190 1699 1803.48 3.28 0 26614 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 678 -1.50 3.86 12 0.99 -1212.00 471.00 5025 20240402 -63.78 1160 20241209 56.90 2650 -31.32 20250220 1181 54.11 20250102 5700 -68.07 20240514 1160 56.90 20241209 0.00 Y 377030 500 186 억 1220621 N N 9566 N 00 N
3 20250414 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 1818 119 2 7.00 622336921 345121 119.00 1732 1900 1701 2205 1190 1699 1803.24 3.28 0 22947 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 677 -1.50 3.86 12 0.93 -1212.00 471.00 5025 20240402 -63.82 1160 20241209 56.72 2650 -31.40 20250220 1181 53.94 20250102 5700 -68.11 20240514 1160 56.72 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
4 20250414 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 1812 113 2 6.65 561252573 311258 107.32 1732 1900 1701 2205 1190 1699 1803.17 3.28 0 23700 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 675 -1.50 3.85 12 0.84 -1212.00 471.00 5025 20240402 -63.94 1160 20241209 56.21 2650 -31.62 20250220 1181 53.43 20250102 5700 -68.21 20240514 1160 56.21 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
5 20250414 131149 57 100.00 KOSDAQ IT 서비스 N N N N N 1824 125 2 7.36 533279688 295856 102.01 1732 1900 1701 2205 1190 1699 1802.50 3.28 0 23395 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 679 -1.50 3.87 12 0.79 -1212.00 471.00 5025 20240402 -63.70 1160 20241209 57.24 2650 -31.17 20250220 1181 54.45 20250102 5700 -68.00 20240514 1160 57.24 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
6 20250414 121153 57 100.00 KOSDAQ IT 서비스 N N N N N 1829 130 2 7.65 458036757 254678 87.81 1732 1900 1701 2205 1190 1699 1798.49 3.28 0 19543 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 681 -1.51 3.88 12 0.68 -1212.00 471.00 5025 20240402 -63.60 1160 20241209 57.67 2650 -30.98 20250220 1181 54.87 20250102 5700 -67.91 20240514 1160 57.67 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
7 20250414 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 1781 82 2 4.83 293876681 165366 57.02 1732 1845 1701 2205 1190 1699 1777.13 3.28 0 8487 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 663 -1.47 3.78 12 0.44 -1212.00 471.00 5025 20240402 -64.56 1160 20241209 53.53 2650 -32.79 20250220 1181 50.80 20250102 5700 -68.75 20240514 1160 53.53 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
8 20250414 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 1773 74 2 4.36 241626464 135846 46.84 1732 1845 1701 2205 1190 1699 1778.68 3.28 0 6487 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 660 -1.46 3.76 12 0.36 -1212.00 471.00 5025 20240402 -64.72 1160 20241209 52.84 2650 -33.09 20250220 1181 50.13 20250102 5700 -68.89 20240514 1160 52.84 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
9 20250414 091149 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 59 2 3.47 37184396 21488 7.41 1732 1758 1701 2205 1190 1699 1730.47 3.28 0 4507 1801 1749 1695 1643 1589 1776 1670 186 506 500 1150 1 1 37231222 655 -1.45 3.73 12 0.06 -1212.00 471.00 5025 20240402 -65.01 1160 20241209 51.55 2650 -33.66 20250220 1181 48.86 20250102 5700 -69.16 20240514 1160 51.55 20241209 0.00 Y 377030 500 186 억 1220621 N N 20741 N 00 N
10 20250411 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 1699 32 2 1.92 489089333 290006 207.57 1665 1747 1641 2165 1167 1667 1686.48 3.17 0 37858 1741 1704 1646 1609 1551 1675 1580 186 498 500 1130 1 1 37231222 633 -1.40 3.61 12 0.78 -1212.00 471.00 5025 20240401 -66.19 1160 20241209 46.47 2650 -35.89 20250220 1181 43.86 20250102 5700 -70.19 20240514 1160 46.47 20241209 0.00 Y 377030 500 186 억 1181457 N N 20741 N 00 N
11 20250411 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 1695 28 2 1.68 483137600 286499 205.06 1665 1747 1641 2165 1167 1667 1686.35 3.17 0 39503 1741 1704 1646 1609 1551 1675 1580 186 498 500 1130 1 1 37231222 631 -1.40 3.60 12 0.77 -1212.00 471.00 5025 20240401 -66.27 1160 20241209 46.12 2650 -36.04 20250220 1181 43.52 20250102 5700 -70.26 20240514 1160 46.12 20241209 0.00 Y 377030 500 186 억 1181457 N N 1796 N 00 N
12 20250411 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 10 2 0.60 320488054 188907 135.21 1665 1747 1641 2165 1167 1667 1696.54 3.17 0 -22832 1741 1704 1646 1609 1551 1675 1580 186 498 500 1130 1 1 37231222 624 -1.38 3.56 12 0.51 -1212.00 471.00 5025 20240401 -66.63 1160 20241209 44.57 2650 -36.72 20250220 1181 42.00 20250102 5700 -70.58 20240514 1160 44.57 20241209 0.00 Y 377030 500 186 억 1181457 N N 1796 N 00 N