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
377480/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
20250414,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18910,1180,2,6.66,33967057150,1748484,238.93,18450,20200,18320,23000,12420,17730,19426.82,0.00,0,16196,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1269,-13.51,8.87,12,26.05,-1400.00,2133.00,28900,20250211,-34.57,9900,20240805,91.01,28900,-34.57,20250211,13810,36.93,20250407,28900,-34.57,20250211,9900,91.01,20240805,0.04,Y,377480,500,33 억,,0,N,N,12275,N,00,N
20250414,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18880,1150,2,6.49,33351935745,1715828,234.46,18450,20200,18320,23000,12420,17730,19437.81,0.00,0,11611,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1267,-13.49,8.85,12,25.57,-1400.00,2133.00,28900,20250211,-34.67,9900,20240805,90.71,28900,-34.67,20250211,13810,36.71,20250407,28900,-34.67,20250211,9900,90.71,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19200,1470,2,8.29,31872460820,1638572,223.91,18450,20200,18320,23000,12420,17730,19451.37,0.00,0,16842,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1289,-13.71,9.00,12,24.42,-1400.00,2133.00,28900,20250211,-33.56,9900,20240805,93.94,28900,-33.56,20250211,13810,39.03,20250407,28900,-33.56,20250211,9900,93.94,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19250,1520,2,8.57,30315538970,1557929,212.89,18450,20200,18320,23000,12420,17730,19458.87,0.00,0,29285,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1292,-13.75,9.02,12,23.21,-1400.00,2133.00,28900,20250211,-33.39,9900,20240805,94.44,28900,-33.39,20250211,13810,39.39,20250407,28900,-33.39,20250211,9900,94.44,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19560,1830,2,10.32,28528643260,1465516,200.26,18450,20200,18320,23000,12420,17730,19466.62,0.00,0,24834,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1313,-13.97,9.17,12,21.84,-1400.00,2133.00,28900,20250211,-32.32,9900,20240805,97.58,28900,-32.32,20250211,13810,41.64,20250407,28900,-32.32,20250211,9900,97.58,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19490,1760,2,9.93,27031087625,1389130,189.82,18450,20200,18320,23000,12420,17730,19459.01,0.00,0,29288,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1308,-13.92,9.14,12,20.70,-1400.00,2133.00,28900,20250211,-32.56,9900,20240805,96.87,28900,-32.56,20250211,13810,41.13,20250407,28900,-32.56,20250211,9900,96.87,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19300,1570,2,8.86,16526377355,860063,117.53,18450,20100,18320,23000,12420,17730,19215.32,0.00,0,19756,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1295,-13.79,9.05,12,12.82,-1400.00,2133.00,28900,20250211,-33.22,9900,20240805,94.95,28900,-33.22,20250211,13810,39.75,20250407,28900,-33.22,20250211,9900,94.95,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250414,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18540,810,2,4.57,3801909625,203972,27.87,18450,18940,18320,23000,12420,17730,18639.38,0.00,0,-912,18923,18326,17963,17366,17003,18145,17185,34,5270,500,12410,10,1,6711118,1244,-13.24,8.69,12,3.04,-1400.00,2133.00,28900,20250211,-35.85,9900,20240805,87.27,28900,-35.85,20250211,13810,34.25,20250407,28900,-35.85,20250211,9900,87.27,20240805,0.04,Y,377480,500,33 억,,0,N,N,23806,N,00,N
20250411,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,430,2,2.49,13122088005,728191,242.82,17750,18560,17600,22450,12110,17300,18020.95,0.37,0,-20987,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1190,-12.66,8.31,12,10.85,-1400.00,2133.00,28900,20250211,-38.65,9900,20240805,79.09,28900,-38.65,20250211,13810,28.39,20250407,28900,-38.65,20250211,9900,79.09,20240805,0.04,Y,377480,500,33 억,,24603,N,N,23806,N,00,N
20250411,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17670,370,2,2.14,12906883115,716034,238.77,17750,18560,17600,22450,12110,17300,18025.81,0.37,0,-21370,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1186,-12.62,8.28,12,10.67,-1400.00,2133.00,28900,20250211,-38.86,9900,20240805,78.48,28900,-38.86,20250211,13810,27.95,20250407,28900,-38.86,20250211,9900,78.48,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,N,00,N
20250411,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17770,470,2,2.72,12375809745,686020,228.76,17750,18560,17600,22450,12110,17300,18040.32,0.37,0,-21352,17853,17576,17123,16846,16393,17350,16620,34,5150,500,12110,10,1,6711118,1193,-12.69,8.33,12,10.22,-1400.00,2133.00,28900,20250211,-38.51,9900,20240805,79.49,28900,-38.51,20250211,13810,28.67,20250407,28900,-38.51,20250211,9900,79.49,20240805,0.04,Y,377480,500,33 억,,24603,N,N,3144,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 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 18910 1180 2 6.66 33967057150 1748484 238.93 18450 20200 18320 23000 12420 17730 19426.82 0.00 0 16196 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1269 -13.51 8.87 12 26.05 -1400.00 2133.00 28900 20250211 -34.57 9900 20240805 91.01 28900 -34.57 20250211 13810 36.93 20250407 28900 -34.57 20250211 9900 91.01 20240805 0.04 Y 377480 500 33 억 0 N N 12275 N 00 N
3 20250414 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 18880 1150 2 6.49 33351935745 1715828 234.46 18450 20200 18320 23000 12420 17730 19437.81 0.00 0 11611 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1267 -13.49 8.85 12 25.57 -1400.00 2133.00 28900 20250211 -34.67 9900 20240805 90.71 28900 -34.67 20250211 13810 36.71 20250407 28900 -34.67 20250211 9900 90.71 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
4 20250414 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 19200 1470 2 8.29 31872460820 1638572 223.91 18450 20200 18320 23000 12420 17730 19451.37 0.00 0 16842 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1289 -13.71 9.00 12 24.42 -1400.00 2133.00 28900 20250211 -33.56 9900 20240805 93.94 28900 -33.56 20250211 13810 39.03 20250407 28900 -33.56 20250211 9900 93.94 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
5 20250414 131151 57 100.00 KOSDAQ IT 서비스 N N N N N 19250 1520 2 8.57 30315538970 1557929 212.89 18450 20200 18320 23000 12420 17730 19458.87 0.00 0 29285 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1292 -13.75 9.02 12 23.21 -1400.00 2133.00 28900 20250211 -33.39 9900 20240805 94.44 28900 -33.39 20250211 13810 39.39 20250407 28900 -33.39 20250211 9900 94.44 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
6 20250414 121154 57 100.00 KOSDAQ IT 서비스 N N N N N 19560 1830 2 10.32 28528643260 1465516 200.26 18450 20200 18320 23000 12420 17730 19466.62 0.00 0 24834 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1313 -13.97 9.17 12 21.84 -1400.00 2133.00 28900 20250211 -32.32 9900 20240805 97.58 28900 -32.32 20250211 13810 41.64 20250407 28900 -32.32 20250211 9900 97.58 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
7 20250414 111147 57 100.00 KOSDAQ IT 서비스 N N N N N 19490 1760 2 9.93 27031087625 1389130 189.82 18450 20200 18320 23000 12420 17730 19459.01 0.00 0 29288 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1308 -13.92 9.14 12 20.70 -1400.00 2133.00 28900 20250211 -32.56 9900 20240805 96.87 28900 -32.56 20250211 13810 41.13 20250407 28900 -32.56 20250211 9900 96.87 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
8 20250414 101150 57 100.00 KOSDAQ IT 서비스 N N N N N 19300 1570 2 8.86 16526377355 860063 117.53 18450 20100 18320 23000 12420 17730 19215.32 0.00 0 19756 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1295 -13.79 9.05 12 12.82 -1400.00 2133.00 28900 20250211 -33.22 9900 20240805 94.95 28900 -33.22 20250211 13810 39.75 20250407 28900 -33.22 20250211 9900 94.95 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
9 20250414 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 18540 810 2 4.57 3801909625 203972 27.87 18450 18940 18320 23000 12420 17730 18639.38 0.00 0 -912 18923 18326 17963 17366 17003 18145 17185 34 5270 500 12410 10 1 6711118 1244 -13.24 8.69 12 3.04 -1400.00 2133.00 28900 20250211 -35.85 9900 20240805 87.27 28900 -35.85 20250211 13810 34.25 20250407 28900 -35.85 20250211 9900 87.27 20240805 0.04 Y 377480 500 33 억 0 N N 23806 N 00 N
10 20250411 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 430 2 2.49 13122088005 728191 242.82 17750 18560 17600 22450 12110 17300 18020.95 0.37 0 -20987 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1190 -12.66 8.31 12 10.85 -1400.00 2133.00 28900 20250211 -38.65 9900 20240805 79.09 28900 -38.65 20250211 13810 28.39 20250407 28900 -38.65 20250211 9900 79.09 20240805 0.04 Y 377480 500 33 억 24603 N N 23806 N 00 N
11 20250411 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 17670 370 2 2.14 12906883115 716034 238.77 17750 18560 17600 22450 12110 17300 18025.81 0.37 0 -21370 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1186 -12.62 8.28 12 10.67 -1400.00 2133.00 28900 20250211 -38.86 9900 20240805 78.48 28900 -38.86 20250211 13810 27.95 20250407 28900 -38.86 20250211 9900 78.48 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N
12 20250411 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 17770 470 2 2.72 12375809745 686020 228.76 17750 18560 17600 22450 12110 17300 18040.32 0.37 0 -21352 17853 17576 17123 16846 16393 17350 16620 34 5150 500 12110 10 1 6711118 1193 -12.69 8.33 12 10.22 -1400.00 2133.00 28900 20250211 -38.51 9900 20240805 79.49 28900 -38.51 20250211 13810 28.67 20250407 28900 -38.51 20250211 9900 79.49 20240805 0.04 Y 377480 500 33 억 24603 N N 3144 N 00 N