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
402030/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
20250414,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27400,1800,2,7.03,12178804500,435744,161.81,27300,29000,26600,33250,17950,25600,27949.70,0.58,0,-7267,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3142,-23.03,16.01,12,3.80,-1190.00,1711.00,29400,20250204,-6.80,12360,20240909,121.68,29400,-6.80,20250204,18510,48.03,20250403,29400,-6.80,20250204,12360,121.68,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18962,N,00,N
20250414,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27450,1850,2,7.23,11953882300,427540,158.76,27300,29000,26600,33250,17950,25600,27959.68,0.58,0,-8634,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3148,-23.07,16.04,12,3.73,-1190.00,1711.00,29400,20250204,-6.63,12360,20240909,122.09,29400,-6.63,20250204,18510,48.30,20250403,29400,-6.63,20250204,12360,122.09,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,2100,2,8.20,11399203900,407503,151.32,27300,29000,26600,33250,17950,25600,27973.30,0.58,0,-6107,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3176,-23.28,16.19,12,3.55,-1190.00,1711.00,29400,20250204,-5.78,12360,20240909,124.11,29400,-5.78,20250204,18510,49.65,20250403,29400,-5.78,20250204,12360,124.11,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27450,1850,2,7.23,10837151075,387132,143.76,27300,29000,26600,33250,17950,25600,27993.43,0.58,0,-7781,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3148,-23.07,16.04,12,3.38,-1190.00,1711.00,29400,20250204,-6.63,12360,20240909,122.09,29400,-6.63,20250204,18510,48.30,20250403,29400,-6.63,20250204,12360,122.09,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,121208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28050,2450,2,9.57,10121110200,361311,134.17,27300,29000,26600,33250,17950,25600,28012.18,0.58,0,-8582,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3217,-23.57,16.39,12,3.15,-1190.00,1711.00,29400,20250204,-4.59,12360,20240909,126.94,29400,-4.59,20250204,18510,51.54,20250403,29400,-4.59,20250204,12360,126.94,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28000,2400,2,9.38,9427126575,336613,125.00,27300,29000,26600,33250,17950,25600,28005.83,0.58,0,-10131,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3211,-23.53,16.36,12,2.94,-1190.00,1711.00,29400,20250204,-4.76,12360,20240909,126.54,29400,-4.76,20250204,18510,51.27,20250403,29400,-4.76,20250204,12360,126.54,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27600,2000,2,7.81,5273001075,190667,70.80,27300,28400,26600,33250,17950,25600,27655.55,0.58,0,-3686,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3165,-23.19,16.13,12,1.66,-1190.00,1711.00,29400,20250204,-6.12,12360,20240909,123.30,29400,-6.12,20250204,18510,49.11,20250403,29400,-6.12,20250204,12360,123.30,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250414,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27300,1700,2,6.64,1698010125,62032,23.03,27300,27950,26600,33250,17950,25600,27373.13,0.58,0,-3827,27300,26450,25350,24500,23400,26875,24925,57,7650,500,17400,50,1,11467288,3131,-22.94,15.96,12,0.54,-1190.00,1711.00,29400,20250204,-7.14,12360,20240909,120.87,29400,-7.14,20250204,18510,47.49,20250403,29400,-7.14,20250204,12360,120.87,20240909,0.49,Y,402030,500,57 억,,66973,N,N,18729,N,00,N
20250411,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25600,1600,2,6.67,6818188050,269298,408.58,24300,26200,24250,31200,16800,24000,25318.24,0.66,0,-1308,24766,24382,24016,23632,23266,24200,23450,57,7200,500,16320,50,1,11467288,2936,-21.51,14.96,12,2.35,-1190.00,1711.00,29400,20250204,-12.93,12360,20240909,107.12,29400,-12.93,20250204,18510,38.30,20250403,29400,-12.93,20250204,12360,107.12,20240909,0.47,Y,402030,500,57 억,,75235,N,N,18729,N,00,N
20250411,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25500,1500,2,6.25,6656259500,262959,398.97,24300,26200,24250,31200,16800,24000,25312.92,0.66,0,-560,24766,24382,24016,23632,23266,24200,23450,57,7200,500,16320,50,1,11467288,2924,-21.43,14.90,12,2.29,-1190.00,1711.00,29400,20250204,-13.27,12360,20240909,106.31,29400,-13.27,20250204,18510,37.76,20250403,29400,-13.27,20250204,12360,106.31,20240909,0.47,Y,402030,500,57 억,,75235,N,N,956,N,00,N
20250411,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25600,1600,2,6.67,6253376700,247131,374.95,24300,26200,24250,31200,16800,24000,25303.89,0.66,0,1464,24766,24382,24016,23632,23266,24200,23450,57,7200,500,16320,50,1,11467288,2936,-21.51,14.96,12,2.16,-1190.00,1711.00,29400,20250204,-12.93,12360,20240909,107.12,29400,-12.93,20250204,18510,38.30,20250403,29400,-12.93,20250204,12360,107.12,20240909,0.47,Y,402030,500,57 억,,75235,N,N,956,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 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 27400 1800 2 7.03 12178804500 435744 161.81 27300 29000 26600 33250 17950 25600 27949.70 0.58 0 -7267 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3142 -23.03 16.01 12 3.80 -1190.00 1711.00 29400 20250204 -6.80 12360 20240909 121.68 29400 -6.80 20250204 18510 48.03 20250403 29400 -6.80 20250204 12360 121.68 20240909 0.49 Y 402030 500 57 억 66973 N N 18962 N 00 N
3 20250414 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 27450 1850 2 7.23 11953882300 427540 158.76 27300 29000 26600 33250 17950 25600 27959.68 0.58 0 -8634 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3148 -23.07 16.04 12 3.73 -1190.00 1711.00 29400 20250204 -6.63 12360 20240909 122.09 29400 -6.63 20250204 18510 48.30 20250403 29400 -6.63 20250204 12360 122.09 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
4 20250414 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 27700 2100 2 8.20 11399203900 407503 151.32 27300 29000 26600 33250 17950 25600 27973.30 0.58 0 -6107 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3176 -23.28 16.19 12 3.55 -1190.00 1711.00 29400 20250204 -5.78 12360 20240909 124.11 29400 -5.78 20250204 18510 49.65 20250403 29400 -5.78 20250204 12360 124.11 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
5 20250414 131204 57 100.00 KOSDAQ IT 서비스 N N N N N 27450 1850 2 7.23 10837151075 387132 143.76 27300 29000 26600 33250 17950 25600 27993.43 0.58 0 -7781 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3148 -23.07 16.04 12 3.38 -1190.00 1711.00 29400 20250204 -6.63 12360 20240909 122.09 29400 -6.63 20250204 18510 48.30 20250403 29400 -6.63 20250204 12360 122.09 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
6 20250414 121208 57 100.00 KOSDAQ IT 서비스 N N N N N 28050 2450 2 9.57 10121110200 361311 134.17 27300 29000 26600 33250 17950 25600 28012.18 0.58 0 -8582 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3217 -23.57 16.39 12 3.15 -1190.00 1711.00 29400 20250204 -4.59 12360 20240909 126.94 29400 -4.59 20250204 18510 51.54 20250403 29400 -4.59 20250204 12360 126.94 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
7 20250414 111201 57 100.00 KOSDAQ IT 서비스 N N N N N 28000 2400 2 9.38 9427126575 336613 125.00 27300 29000 26600 33250 17950 25600 28005.83 0.58 0 -10131 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3211 -23.53 16.36 12 2.94 -1190.00 1711.00 29400 20250204 -4.76 12360 20240909 126.54 29400 -4.76 20250204 18510 51.27 20250403 29400 -4.76 20250204 12360 126.54 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
8 20250414 101203 57 100.00 KOSDAQ IT 서비스 N N N N N 27600 2000 2 7.81 5273001075 190667 70.80 27300 28400 26600 33250 17950 25600 27655.55 0.58 0 -3686 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3165 -23.19 16.13 12 1.66 -1190.00 1711.00 29400 20250204 -6.12 12360 20240909 123.30 29400 -6.12 20250204 18510 49.11 20250403 29400 -6.12 20250204 12360 123.30 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
9 20250414 091205 57 100.00 KOSDAQ IT 서비스 N N N N N 27300 1700 2 6.64 1698010125 62032 23.03 27300 27950 26600 33250 17950 25600 27373.13 0.58 0 -3827 27300 26450 25350 24500 23400 26875 24925 57 7650 500 17400 50 1 11467288 3131 -22.94 15.96 12 0.54 -1190.00 1711.00 29400 20250204 -7.14 12360 20240909 120.87 29400 -7.14 20250204 18510 47.49 20250403 29400 -7.14 20250204 12360 120.87 20240909 0.49 Y 402030 500 57 억 66973 N N 18729 N 00 N
10 20250411 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 25600 1600 2 6.67 6818188050 269298 408.58 24300 26200 24250 31200 16800 24000 25318.24 0.66 0 -1308 24766 24382 24016 23632 23266 24200 23450 57 7200 500 16320 50 1 11467288 2936 -21.51 14.96 12 2.35 -1190.00 1711.00 29400 20250204 -12.93 12360 20240909 107.12 29400 -12.93 20250204 18510 38.30 20250403 29400 -12.93 20250204 12360 107.12 20240909 0.47 Y 402030 500 57 억 75235 N N 18729 N 00 N
11 20250411 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 25500 1500 2 6.25 6656259500 262959 398.97 24300 26200 24250 31200 16800 24000 25312.92 0.66 0 -560 24766 24382 24016 23632 23266 24200 23450 57 7200 500 16320 50 1 11467288 2924 -21.43 14.90 12 2.29 -1190.00 1711.00 29400 20250204 -13.27 12360 20240909 106.31 29400 -13.27 20250204 18510 37.76 20250403 29400 -13.27 20250204 12360 106.31 20240909 0.47 Y 402030 500 57 억 75235 N N 956 N 00 N
12 20250411 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 25600 1600 2 6.67 6253376700 247131 374.95 24300 26200 24250 31200 16800 24000 25303.89 0.66 0 1464 24766 24382 24016 23632 23266 24200 23450 57 7200 500 16320 50 1 11467288 2936 -21.51 14.96 12 2.16 -1190.00 1711.00 29400 20250204 -12.93 12360 20240909 107.12 29400 -12.93 20250204 18510 38.30 20250403 29400 -12.93 20250204 12360 107.12 20240909 0.47 Y 402030 500 57 억 75235 N N 956 N 00 N