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
389680/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
20250414,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13651574644,16399266,2243.17,683,881,677,881,475,678,832.40,0.97,0,172147,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.99,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13636098998,16381700,2240.76,683,881,677,881,475,678,832.40,0.97,0,154589,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.94,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13633731751,16379013,2240.40,683,881,677,881,475,678,832.39,0.97,0,151902,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.93,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13610131523,16352225,2236.73,683,881,677,881,475,678,832.31,0.97,0,127114,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.87,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13594854983,16334885,2234.36,683,881,677,881,475,678,832.26,0.97,0,127114,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.82,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,203,1,29.94,13540588907,16273289,2225.93,683,881,677,881,475,678,832.07,0.97,0,127114,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,353,-6.78,2.71,12,40.67,-130.00,325.00,1649,20241120,-46.57,620,20250331,42.10,1014,-13.12,20250121,620,42.10,20250331,1649,-46.57,20241120,620,42.10,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,760,82,2,12.09,2747380647,3671224,502.17,683,788,677,881,475,678,748.36,0.97,0,92600,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,304,-5.85,2.34,12,9.18,-130.00,325.00,1649,20241120,-53.91,620,20250331,22.58,1014,-25.05,20250121,620,22.58,20250331,1649,-53.91,20241120,620,22.58,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250414,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,722,44,2,6.49,417451913,588972,80.56,683,730,677,881,475,678,708.78,0.97,0,100538,692,685,674,667,656,688,670,40,203,100,400,1,1,40012799,289,-5.55,2.22,12,1.47,-130.00,325.00,1649,20241120,-56.22,620,20250331,16.45,1014,-28.80,20250121,620,16.45,20250331,1649,-56.22,20241120,620,16.45,20250331,0.16,Y,389680,100,40 억,,388302,N,N,17110,N,00,N
20250411,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,-9,5,-1.31,487780227,728085,40.86,670,681,663,893,481,687,669.81,0.74,0,94006,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,271,-5.22,2.09,12,1.82,-130.00,325.00,1649,20241120,-58.88,620,20250331,9.35,1014,-33.14,20250121,620,9.35,20250331,1649,-58.88,20241120,620,9.35,20250331,0.08,Y,389680,100,40 억,,295325,N,N,17110,N,00,N
20250411,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,677,-10,5,-1.46,461054416,688651,38.64,670,681,663,893,481,687,669.50,0.74,0,95284,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,271,-5.21,2.08,12,1.72,-130.00,325.00,1649,20241120,-58.94,620,20250331,9.19,1014,-33.23,20250121,620,9.19,20250331,1649,-58.94,20241120,620,9.19,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-12,5,-1.75,414823808,620260,34.81,670,679,663,893,481,687,668.79,0.74,0,91427,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,270,-5.19,2.08,12,1.55,-130.00,325.00,1649,20241120,-59.07,620,20250331,8.87,1014,-33.43,20250121,620,8.87,20250331,1649,-59.07,20241120,620,8.87,20250331,0.08,Y,389680,100,40 억,,295325,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 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13651574644 16399266 2243.17 683 881 677 881 475 678 832.40 0.97 0 172147 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.99 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
3 20250414 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13636098998 16381700 2240.76 683 881 677 881 475 678 832.40 0.97 0 154589 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.94 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
4 20250414 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13633731751 16379013 2240.40 683 881 677 881 475 678 832.39 0.97 0 151902 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.93 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
5 20250414 131200 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13610131523 16352225 2236.73 683 881 677 881 475 678 832.31 0.97 0 127114 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.87 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
6 20250414 121203 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13594854983 16334885 2234.36 683 881 677 881 475 678 832.26 0.97 0 127114 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.82 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
7 20250414 111156 57 100.00 KOSDAQ IT 서비스 N N N N N 881 203 1 29.94 13540588907 16273289 2225.93 683 881 677 881 475 678 832.07 0.97 0 127114 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 353 -6.78 2.71 12 40.67 -130.00 325.00 1649 20241120 -46.57 620 20250331 42.10 1014 -13.12 20250121 620 42.10 20250331 1649 -46.57 20241120 620 42.10 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
8 20250414 101158 57 100.00 KOSDAQ IT 서비스 N N N N N 760 82 2 12.09 2747380647 3671224 502.17 683 788 677 881 475 678 748.36 0.97 0 92600 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 304 -5.85 2.34 12 9.18 -130.00 325.00 1649 20241120 -53.91 620 20250331 22.58 1014 -25.05 20250121 620 22.58 20250331 1649 -53.91 20241120 620 22.58 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
9 20250414 091200 57 100.00 KOSDAQ IT 서비스 N N N N N 722 44 2 6.49 417451913 588972 80.56 683 730 677 881 475 678 708.78 0.97 0 100538 692 685 674 667 656 688 670 40 203 100 400 1 1 40012799 289 -5.55 2.22 12 1.47 -130.00 325.00 1649 20241120 -56.22 620 20250331 16.45 1014 -28.80 20250121 620 16.45 20250331 1649 -56.22 20241120 620 16.45 20250331 0.16 Y 389680 100 40 억 388302 N N 17110 N 00 N
10 20250411 161147 57 100.00 KOSDAQ IT 서비스 N N N N N 678 -9 5 -1.31 487780227 728085 40.86 670 681 663 893 481 687 669.81 0.74 0 94006 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 271 -5.22 2.09 12 1.82 -130.00 325.00 1649 20241120 -58.88 620 20250331 9.35 1014 -33.14 20250121 620 9.35 20250331 1649 -58.88 20241120 620 9.35 20250331 0.08 Y 389680 100 40 억 295325 N N 17110 N 00 N
11 20250411 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 677 -10 5 -1.46 461054416 688651 38.64 670 681 663 893 481 687 669.50 0.74 0 95284 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 271 -5.21 2.08 12 1.72 -130.00 325.00 1649 20241120 -58.94 620 20250331 9.19 1014 -33.23 20250121 620 9.19 20250331 1649 -58.94 20241120 620 9.19 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
12 20250411 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 675 -12 5 -1.75 414823808 620260 34.81 670 679 663 893 481 687 668.79 0.74 0 91427 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 270 -5.19 2.08 12 1.55 -130.00 325.00 1649 20241120 -59.07 620 20250331 8.87 1014 -33.43 20250121 620 8.87 20250331 1649 -59.07 20241120 620 8.87 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N