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
419120/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
20250414,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,300,2,4.14,1139833605,152884,181.27,7350,7640,7280,9420,5080,7250,7455.35,1.57,0,10110,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,587,11.15,0.95,12,1.97,677.00,7919.00,9730,20240402,-22.40,5110,20241209,47.75,8220,-8.15,20250306,5390,40.07,20250203,9510,-20.61,20240423,5110,47.75,20241209,2.22,Y,419120,500,38 억,,122015,N,N,1615,N,00,N
20250414,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,250,2,3.45,1085400375,145655,172.70,7350,7640,7280,9420,5080,7250,7451.86,1.57,0,11789,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,583,11.08,0.95,12,1.87,677.00,7919.00,9730,20240402,-22.92,5110,20241209,46.77,8220,-8.76,20250306,5390,39.15,20250203,9510,-21.14,20240423,5110,46.77,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,240,2,3.31,916745770,123028,145.87,7350,7640,7280,9420,5080,7250,7451.52,1.57,0,27,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,582,11.06,0.95,12,1.58,677.00,7919.00,9730,20240402,-23.02,5110,20241209,46.58,8220,-8.88,20250306,5390,38.96,20250203,9510,-21.24,20240423,5110,46.58,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,250,2,3.45,841358910,112936,133.91,7350,7640,7280,9420,5080,7250,7449.87,1.57,0,-2320,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,583,11.08,0.95,12,1.45,677.00,7919.00,9730,20240402,-22.92,5110,20241209,46.77,8220,-8.76,20250306,5390,39.15,20250203,9510,-21.14,20240423,5110,46.77,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,250,2,3.45,696332225,93728,111.13,7350,7540,7280,9420,5080,7250,7429.29,1.57,0,2,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,583,11.08,0.95,12,1.21,677.00,7919.00,9730,20240402,-22.92,5110,20241209,46.77,8220,-8.76,20250306,5390,39.15,20250203,9510,-21.14,20240423,5110,46.77,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,230,2,3.17,626033215,84301,99.95,7350,7540,7280,9420,5080,7250,7426.17,1.57,0,-3812,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,582,11.05,0.94,12,1.08,677.00,7919.00,9730,20240402,-23.12,5110,20241209,46.38,8220,-9.00,20250306,5390,38.78,20250203,9510,-21.35,20240423,5110,46.38,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,200,2,2.76,421901265,57041,67.63,7350,7510,7280,9420,5080,7250,7396.46,1.57,0,1854,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,579,11.00,0.94,12,0.73,677.00,7919.00,9730,20240402,-23.43,5110,20241209,45.79,8220,-9.37,20250306,5390,38.22,20250203,9510,-21.66,20240423,5110,45.79,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250414,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,130,2,1.79,102058940,13867,16.44,7350,7420,7280,9420,5080,7250,7359.84,1.57,0,1051,7550,7400,7250,7100,6950,7475,7175,39,2170,500,5070,10,1,7774326,574,10.90,0.93,12,0.18,677.00,7919.00,9730,20240402,-24.15,5110,20241209,44.42,8220,-10.22,20250306,5390,36.92,20250203,9510,-22.40,20240423,5110,44.42,20241209,2.22,Y,419120,500,38 억,,122015,N,N,543,N,00,N
20250411,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,0,3,0.00,608109445,84292,64.34,7230,7400,7100,9420,5080,7250,7212.91,1.61,0,-2835,7690,7470,7040,6820,6390,7580,6930,39,2170,500,5070,10,1,7774326,564,10.71,0.92,12,1.08,677.00,7919.00,9840,20240401,-26.32,5110,20241209,41.88,8220,-11.80,20250306,5390,34.51,20250203,9510,-23.76,20240423,5110,41.88,20241209,2.31,Y,419120,500,38 억,,124820,N,N,543,N,00,N
20250411,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-30,5,-0.41,558432015,77430,59.10,7230,7400,7100,9420,5080,7250,7212.08,1.61,0,-2616,7690,7470,7040,6820,6390,7580,6930,39,2170,500,5070,10,1,7774326,561,10.66,0.91,12,1.00,677.00,7919.00,9840,20240401,-26.63,5110,20241209,41.29,8220,-12.17,20250306,5390,33.95,20250203,9510,-24.08,20240423,5110,41.29,20241209,2.31,Y,419120,500,38 억,,124820,N,N,145,N,00,N
20250411,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-20,5,-0.28,475475625,65919,50.31,7230,7400,7100,9420,5080,7250,7213.02,1.61,0,-4793,7690,7470,7040,6820,6390,7580,6930,39,2170,500,5070,10,1,7774326,562,10.68,0.91,12,0.85,677.00,7919.00,9840,20240401,-26.52,5110,20241209,41.49,8220,-12.04,20250306,5390,34.14,20250203,9510,-23.97,20240423,5110,41.49,20241209,2.31,Y,419120,500,38 억,,124820,N,N,145,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 300 2 4.14 1139833605 152884 181.27 7350 7640 7280 9420 5080 7250 7455.35 1.57 0 10110 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 587 11.15 0.95 12 1.97 677.00 7919.00 9730 20240402 -22.40 5110 20241209 47.75 8220 -8.15 20250306 5390 40.07 20250203 9510 -20.61 20240423 5110 47.75 20241209 2.22 Y 419120 500 38 억 122015 N N 1615 N 00 N
3 20250414 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 250 2 3.45 1085400375 145655 172.70 7350 7640 7280 9420 5080 7250 7451.86 1.57 0 11789 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 583 11.08 0.95 12 1.87 677.00 7919.00 9730 20240402 -22.92 5110 20241209 46.77 8220 -8.76 20250306 5390 39.15 20250203 9510 -21.14 20240423 5110 46.77 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
4 20250414 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 240 2 3.31 916745770 123028 145.87 7350 7640 7280 9420 5080 7250 7451.52 1.57 0 27 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 582 11.06 0.95 12 1.58 677.00 7919.00 9730 20240402 -23.02 5110 20241209 46.58 8220 -8.88 20250306 5390 38.96 20250203 9510 -21.24 20240423 5110 46.58 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
5 20250414 131216 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 250 2 3.45 841358910 112936 133.91 7350 7640 7280 9420 5080 7250 7449.87 1.57 0 -2320 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 583 11.08 0.95 12 1.45 677.00 7919.00 9730 20240402 -22.92 5110 20241209 46.77 8220 -8.76 20250306 5390 39.15 20250203 9510 -21.14 20240423 5110 46.77 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
6 20250414 121219 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 250 2 3.45 696332225 93728 111.13 7350 7540 7280 9420 5080 7250 7429.29 1.57 0 2 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 583 11.08 0.95 12 1.21 677.00 7919.00 9730 20240402 -22.92 5110 20241209 46.77 8220 -8.76 20250306 5390 39.15 20250203 9510 -21.14 20240423 5110 46.77 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
7 20250414 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 230 2 3.17 626033215 84301 99.95 7350 7540 7280 9420 5080 7250 7426.17 1.57 0 -3812 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 582 11.05 0.94 12 1.08 677.00 7919.00 9730 20240402 -23.12 5110 20241209 46.38 8220 -9.00 20250306 5390 38.78 20250203 9510 -21.35 20240423 5110 46.38 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
8 20250414 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 200 2 2.76 421901265 57041 67.63 7350 7510 7280 9420 5080 7250 7396.46 1.57 0 1854 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 579 11.00 0.94 12 0.73 677.00 7919.00 9730 20240402 -23.43 5110 20241209 45.79 8220 -9.37 20250306 5390 38.22 20250203 9510 -21.66 20240423 5110 45.79 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
9 20250414 091216 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 130 2 1.79 102058940 13867 16.44 7350 7420 7280 9420 5080 7250 7359.84 1.57 0 1051 7550 7400 7250 7100 6950 7475 7175 39 2170 500 5070 10 1 7774326 574 10.90 0.93 12 0.18 677.00 7919.00 9730 20240402 -24.15 5110 20241209 44.42 8220 -10.22 20250306 5390 36.92 20250203 9510 -22.40 20240423 5110 44.42 20241209 2.22 Y 419120 500 38 억 122015 N N 543 N 00 N
10 20250411 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 0 3 0.00 608109445 84292 64.34 7230 7400 7100 9420 5080 7250 7212.91 1.61 0 -2835 7690 7470 7040 6820 6390 7580 6930 39 2170 500 5070 10 1 7774326 564 10.71 0.92 12 1.08 677.00 7919.00 9840 20240401 -26.32 5110 20241209 41.88 8220 -11.80 20250306 5390 34.51 20250203 9510 -23.76 20240423 5110 41.88 20241209 2.31 Y 419120 500 38 억 124820 N N 543 N 00 N
11 20250411 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 -30 5 -0.41 558432015 77430 59.10 7230 7400 7100 9420 5080 7250 7212.08 1.61 0 -2616 7690 7470 7040 6820 6390 7580 6930 39 2170 500 5070 10 1 7774326 561 10.66 0.91 12 1.00 677.00 7919.00 9840 20240401 -26.63 5110 20241209 41.29 8220 -12.17 20250306 5390 33.95 20250203 9510 -24.08 20240423 5110 41.29 20241209 2.31 Y 419120 500 38 억 124820 N N 145 N 00 N
12 20250411 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -20 5 -0.28 475475625 65919 50.31 7230 7400 7100 9420 5080 7250 7213.02 1.61 0 -4793 7690 7470 7040 6820 6390 7580 6930 39 2170 500 5070 10 1 7774326 562 10.68 0.91 12 0.85 677.00 7919.00 9840 20240401 -26.52 5110 20241209 41.49 8220 -12.04 20250306 5390 34.14 20250203 9510 -23.97 20240423 5110 41.49 20241209 2.31 Y 419120 500 38 억 124820 N N 145 N 00 N