ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377450/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
20250407,161113,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13340,-340,5,-2.49,633241920,48009,86.71,13300,13530,13000,17780,9580,13680,13190.07,3.37,0,-4266,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2312,11.21,1.16,12,0.28,1190.00,11535.00,16880,20241203,-20.97,9220,20240326,44.69,13980,-4.58,20250227,11040,20.83,20250311,16880,-20.97,20241203,9410,41.76,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,151120,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13180,-500,5,-3.65,565909940,42943,77.56,13300,13530,13000,17780,9580,13680,13178.17,3.37,0,-3999,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2284,11.08,1.14,12,0.25,1190.00,11535.00,16880,20241203,-21.92,9220,20240326,42.95,13980,-5.72,20250227,11040,19.38,20250311,16880,-21.92,20241203,9410,40.06,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,141118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13140,-540,5,-3.95,467847770,35480,64.08,13300,13530,13000,17780,9580,13680,13186.24,3.37,0,-989,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2277,11.04,1.14,12,0.20,1190.00,11535.00,16880,20241203,-22.16,9220,20240326,42.52,13980,-6.01,20250227,11040,19.02,20250311,16880,-22.16,20241203,9410,39.64,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,131115,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13220,-460,5,-3.36,384631440,29139,52.63,13300,13530,13000,17780,9580,13680,13199.88,3.37,0,-1183,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2291,11.11,1.15,12,0.17,1190.00,11535.00,16880,20241203,-21.68,9220,20240326,43.38,13980,-5.44,20250227,11040,19.75,20250311,16880,-21.68,20241203,9410,40.49,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,121112,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,-450,5,-3.29,349368750,26464,47.80,13300,13530,13000,17780,9580,13680,13201.66,3.37,0,402,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2293,11.12,1.15,12,0.15,1190.00,11535.00,16880,20241203,-21.62,9220,20240326,43.49,13980,-5.36,20250227,11040,19.84,20250311,16880,-21.62,20241203,9410,40.60,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,111116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-480,5,-3.51,274855930,20841,37.64,13300,13530,13000,17780,9580,13680,13188.23,3.37,0,-1496,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2288,11.09,1.14,12,0.12,1190.00,11535.00,16880,20241203,-21.80,9220,20240326,43.17,13980,-5.58,20250227,11040,19.57,20250311,16880,-21.80,20241203,9410,40.28,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,101116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13080,-600,5,-4.39,232364190,17585,31.76,13300,13530,13070,17780,9580,13680,13213.77,3.37,0,-2827,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2267,10.99,1.13,12,0.10,1190.00,11535.00,16880,20241203,-22.51,9220,20240326,41.87,13980,-6.44,20250227,11040,18.48,20250311,16880,-22.51,20241203,9410,39.00,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250407,091117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13100,-580,5,-4.24,36183270,2745,4.96,13300,13310,13080,17780,9580,13680,13181.52,3.37,0,-602,14100,13890,13470,13260,12840,13995,13365,17,4100,100,9570,10,1,17330000,2270,11.01,1.14,12,0.02,1190.00,11535.00,16880,20241203,-22.39,9220,20240326,42.08,13980,-6.29,20250227,11040,18.66,20250311,16880,-22.39,20241203,9410,39.21,20240416,4.26,Y,377450,100,17 억,,584423,N,N,725,N,00,N
20250404,161112,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13680,430,2,3.25,738273785,55365,147.58,13250,13680,13050,17220,9280,13250,13334.67,3.37,0,-135,13790,13520,13340,13070,12890,13430,12980,17,3970,100,9270,10,1,17330000,2371,11.50,1.19,12,0.32,1190.00,11535.00,16880,20241203,-18.96,9210,20240325,48.53,13980,-2.15,20250227,11040,23.91,20250311,16880,-18.96,20241203,9410,45.38,20240416,4.20,Y,377450,100,17 억,,583496,N,N,725,N,00,N
20250404,151123,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13650,400,2,3.02,662522045,49822,132.81,13250,13670,13050,17220,9280,13250,13297.78,3.37,0,-224,13790,13520,13340,13070,12890,13430,12980,17,3970,100,9270,10,1,17330000,2366,11.47,1.18,12,0.29,1190.00,11535.00,16880,20241203,-19.14,9210,20240325,48.21,13980,-2.36,20250227,11040,23.64,20250311,16880,-19.14,20241203,9410,45.06,20240416,4.20,Y,377450,100,17 억,,583496,N,N,216,N,00,N
20250404,141126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13360,110,2,0.83,486304585,36773,98.02,13250,13600,13050,17220,9280,13250,13224.50,3.37,0,-8042,13790,13520,13340,13070,12890,13430,12980,17,3970,100,9270,10,1,17330000,2315,11.23,1.16,12,0.21,1190.00,11535.00,16880,20241203,-20.85,9210,20240325,45.06,13980,-4.43,20250227,11040,21.01,20250311,16880,-20.85,20241203,9410,41.98,20240416,4.20,Y,377450,100,17 억,,583496,N,N,216,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 20250407 161113 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13340 -340 5 -2.49 633241920 48009 86.71 13300 13530 13000 17780 9580 13680 13190.07 3.37 0 -4266 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2312 11.21 1.16 12 0.28 1190.00 11535.00 16880 20241203 -20.97 9220 20240326 44.69 13980 -4.58 20250227 11040 20.83 20250311 16880 -20.97 20241203 9410 41.76 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
3 20250407 151120 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13180 -500 5 -3.65 565909940 42943 77.56 13300 13530 13000 17780 9580 13680 13178.17 3.37 0 -3999 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2284 11.08 1.14 12 0.25 1190.00 11535.00 16880 20241203 -21.92 9220 20240326 42.95 13980 -5.72 20250227 11040 19.38 20250311 16880 -21.92 20241203 9410 40.06 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
4 20250407 141118 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13140 -540 5 -3.95 467847770 35480 64.08 13300 13530 13000 17780 9580 13680 13186.24 3.37 0 -989 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2277 11.04 1.14 12 0.20 1190.00 11535.00 16880 20241203 -22.16 9220 20240326 42.52 13980 -6.01 20250227 11040 19.02 20250311 16880 -22.16 20241203 9410 39.64 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
5 20250407 131115 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13220 -460 5 -3.36 384631440 29139 52.63 13300 13530 13000 17780 9580 13680 13199.88 3.37 0 -1183 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2291 11.11 1.15 12 0.17 1190.00 11535.00 16880 20241203 -21.68 9220 20240326 43.38 13980 -5.44 20250227 11040 19.75 20250311 16880 -21.68 20241203 9410 40.49 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
6 20250407 121112 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13230 -450 5 -3.29 349368750 26464 47.80 13300 13530 13000 17780 9580 13680 13201.66 3.37 0 402 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2293 11.12 1.15 12 0.15 1190.00 11535.00 16880 20241203 -21.62 9220 20240326 43.49 13980 -5.36 20250227 11040 19.84 20250311 16880 -21.62 20241203 9410 40.60 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
7 20250407 111116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13200 -480 5 -3.51 274855930 20841 37.64 13300 13530 13000 17780 9580 13680 13188.23 3.37 0 -1496 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2288 11.09 1.14 12 0.12 1190.00 11535.00 16880 20241203 -21.80 9220 20240326 43.17 13980 -5.58 20250227 11040 19.57 20250311 16880 -21.80 20241203 9410 40.28 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
8 20250407 101116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13080 -600 5 -4.39 232364190 17585 31.76 13300 13530 13070 17780 9580 13680 13213.77 3.37 0 -2827 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2267 10.99 1.13 12 0.10 1190.00 11535.00 16880 20241203 -22.51 9220 20240326 41.87 13980 -6.44 20250227 11040 18.48 20250311 16880 -22.51 20241203 9410 39.00 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
9 20250407 091117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13100 -580 5 -4.24 36183270 2745 4.96 13300 13310 13080 17780 9580 13680 13181.52 3.37 0 -602 14100 13890 13470 13260 12840 13995 13365 17 4100 100 9570 10 1 17330000 2270 11.01 1.14 12 0.02 1190.00 11535.00 16880 20241203 -22.39 9220 20240326 42.08 13980 -6.29 20250227 11040 18.66 20250311 16880 -22.39 20241203 9410 39.21 20240416 4.26 Y 377450 100 17 억 584423 N N 725 N 00 N
10 20250404 161112 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13680 430 2 3.25 738273785 55365 147.58 13250 13680 13050 17220 9280 13250 13334.67 3.37 0 -135 13790 13520 13340 13070 12890 13430 12980 17 3970 100 9270 10 1 17330000 2371 11.50 1.19 12 0.32 1190.00 11535.00 16880 20241203 -18.96 9210 20240325 48.53 13980 -2.15 20250227 11040 23.91 20250311 16880 -18.96 20241203 9410 45.38 20240416 4.20 Y 377450 100 17 억 583496 N N 725 N 00 N
11 20250404 151123 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13650 400 2 3.02 662522045 49822 132.81 13250 13670 13050 17220 9280 13250 13297.78 3.37 0 -224 13790 13520 13340 13070 12890 13430 12980 17 3970 100 9270 10 1 17330000 2366 11.47 1.18 12 0.29 1190.00 11535.00 16880 20241203 -19.14 9210 20240325 48.21 13980 -2.36 20250227 11040 23.64 20250311 16880 -19.14 20241203 9410 45.06 20240416 4.20 Y 377450 100 17 억 583496 N N 216 N 00 N
12 20250404 141126 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13360 110 2 0.83 486304585 36773 98.02 13250 13600 13050 17220 9280 13250 13224.50 3.37 0 -8042 13790 13520 13340 13070 12890 13430 12980 17 3970 100 9270 10 1 17330000 2315 11.23 1.16 12 0.21 1190.00 11535.00 16880 20241203 -20.85 9210 20240325 45.06 13980 -4.43 20250227 11040 21.01 20250311 16880 -20.85 20241203 9410 41.98 20240416 4.20 Y 377450 100 17 억 583496 N N 216 N 00 N