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
041020/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
20250414,160439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5260,320,2,6.48,5374422145,1019864,190.68,5240,5420,5100,6420,3460,4940,5269.75,1.49,0,25211,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2616,37.04,2.44,12,2.05,142.00,2159.00,10550,20240514,-50.14,4410,20250407,19.27,7800,-32.56,20250220,4410,19.27,20250407,10550,-50.14,20240514,4410,19.27,20250407,5.22,Y,041020,500,248 억,,741936,N,N,64160,N,00,N
20250414,150442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5230,290,2,5.87,5134726415,974171,182.14,5240,5420,5100,6420,3460,4940,5270.87,1.49,0,21878,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2601,36.83,2.42,12,1.96,142.00,2159.00,10550,20240514,-50.43,4410,20250407,18.59,7800,-32.95,20250220,4410,18.59,20250407,10550,-50.43,20240514,4410,18.59,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,140441,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5240,300,2,6.07,4825311965,914996,171.07,5240,5420,5100,6420,3460,4940,5273.59,1.49,0,7108,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2606,36.90,2.43,12,1.84,142.00,2159.00,10550,20240514,-50.33,4410,20250407,18.82,7800,-32.82,20250220,4410,18.82,20250407,10550,-50.33,20240514,4410,18.82,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,130442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5280,340,2,6.88,4332756825,821012,153.50,5240,5420,5100,6420,3460,4940,5277.34,1.49,0,-14934,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2626,37.18,2.45,12,1.65,142.00,2159.00,10550,20240514,-49.95,4410,20250407,19.73,7800,-32.31,20250220,4410,19.73,20250407,10550,-49.95,20240514,4410,19.73,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,120443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5320,380,2,7.69,4094115415,775932,145.07,5240,5420,5100,6420,3460,4940,5276.38,1.49,0,-36818,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2645,37.46,2.46,12,1.56,142.00,2159.00,10550,20240514,-49.57,4410,20250407,20.63,7800,-31.79,20250220,4410,20.63,20250407,10550,-49.57,20240514,4410,20.63,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,110440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5270,330,2,6.68,3732944035,707924,132.36,5240,5420,5100,6420,3460,4940,5273.09,1.49,0,-41563,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2621,37.11,2.44,12,1.42,142.00,2159.00,10550,20240514,-50.05,4410,20250407,19.50,7800,-32.44,20250220,4410,19.50,20250407,10550,-50.05,20240514,4410,19.50,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,100442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5230,290,2,5.87,2652813610,505321,94.48,5240,5360,5100,6420,3460,4940,5249.76,1.49,0,-71843,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2601,36.83,2.42,12,1.02,142.00,2159.00,10550,20240514,-50.43,4410,20250407,18.59,7800,-32.95,20250220,4410,18.59,20250407,10550,-50.43,20240514,4410,18.59,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250414,090442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5200,260,2,5.26,552308550,106761,19.96,5240,5240,5100,6420,3460,4940,5173.32,1.49,0,-48838,5083,5011,4898,4826,4713,5047,4862,249,1480,500,3550,10,1,49725498,2586,36.62,2.41,12,0.21,142.00,2159.00,10550,20240514,-50.71,4410,20250407,17.91,7800,-33.33,20250220,4410,17.91,20250407,10550,-50.71,20240514,4410,17.91,20250407,5.22,Y,041020,500,248 억,,741936,N,N,137295,N,00,N
20250411,160437,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4940,100,2,2.07,2608566186,534858,125.74,4830,4970,4785,6290,3390,4840,4877.12,1.60,0,-26692,4950,4895,4790,4735,4630,4922,4762,249,1450,500,3480,5,1,49725498,2456,34.79,2.29,12,1.08,142.00,2159.00,10550,20240514,-53.18,4410,20250407,12.02,7800,-36.67,20250220,4410,12.02,20250407,10550,-53.18,20240514,4410,12.02,20250407,5.16,Y,041020,500,248 억,,797436,N,N,137295,N,00,N
20250411,150441,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4935,95,2,1.96,2505504737,513981,120.84,4830,4970,4785,6290,3390,4840,4874.70,1.60,0,-34254,4950,4895,4790,4735,4630,4922,4762,249,1450,500,3480,5,1,49725498,2454,34.75,2.29,12,1.03,142.00,2159.00,10550,20240514,-53.22,4410,20250407,11.90,7800,-36.73,20250220,4410,11.90,20250407,10550,-53.22,20240514,4410,11.90,20250407,5.16,Y,041020,500,248 억,,797436,N,N,16542,N,00,N
20250411,140440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4895,55,2,1.14,2218101637,455459,107.08,4830,4970,4785,6290,3390,4840,4870.04,1.60,0,-46240,4950,4895,4790,4735,4630,4922,4762,249,1450,500,3480,5,1,49725498,2434,34.47,2.27,12,0.92,142.00,2159.00,10550,20240514,-53.60,4410,20250407,11.00,7800,-37.24,20250220,4410,11.00,20250407,10550,-53.60,20240514,4410,11.00,20250407,5.16,Y,041020,500,248 억,,797436,N,N,16542,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 160439 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5260 320 2 6.48 5374422145 1019864 190.68 5240 5420 5100 6420 3460 4940 5269.75 1.49 0 25211 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2616 37.04 2.44 12 2.05 142.00 2159.00 10550 20240514 -50.14 4410 20250407 19.27 7800 -32.56 20250220 4410 19.27 20250407 10550 -50.14 20240514 4410 19.27 20250407 5.22 Y 041020 500 248 억 741936 N N 64160 N 00 N
3 20250414 150442 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5230 290 2 5.87 5134726415 974171 182.14 5240 5420 5100 6420 3460 4940 5270.87 1.49 0 21878 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2601 36.83 2.42 12 1.96 142.00 2159.00 10550 20240514 -50.43 4410 20250407 18.59 7800 -32.95 20250220 4410 18.59 20250407 10550 -50.43 20240514 4410 18.59 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
4 20250414 140441 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5240 300 2 6.07 4825311965 914996 171.07 5240 5420 5100 6420 3460 4940 5273.59 1.49 0 7108 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2606 36.90 2.43 12 1.84 142.00 2159.00 10550 20240514 -50.33 4410 20250407 18.82 7800 -32.82 20250220 4410 18.82 20250407 10550 -50.33 20240514 4410 18.82 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
5 20250414 130442 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5280 340 2 6.88 4332756825 821012 153.50 5240 5420 5100 6420 3460 4940 5277.34 1.49 0 -14934 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2626 37.18 2.45 12 1.65 142.00 2159.00 10550 20240514 -49.95 4410 20250407 19.73 7800 -32.31 20250220 4410 19.73 20250407 10550 -49.95 20240514 4410 19.73 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
6 20250414 120443 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5320 380 2 7.69 4094115415 775932 145.07 5240 5420 5100 6420 3460 4940 5276.38 1.49 0 -36818 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2645 37.46 2.46 12 1.56 142.00 2159.00 10550 20240514 -49.57 4410 20250407 20.63 7800 -31.79 20250220 4410 20.63 20250407 10550 -49.57 20240514 4410 20.63 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
7 20250414 110440 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5270 330 2 6.68 3732944035 707924 132.36 5240 5420 5100 6420 3460 4940 5273.09 1.49 0 -41563 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2621 37.11 2.44 12 1.42 142.00 2159.00 10550 20240514 -50.05 4410 20250407 19.50 7800 -32.44 20250220 4410 19.50 20250407 10550 -50.05 20240514 4410 19.50 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
8 20250414 100442 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5230 290 2 5.87 2652813610 505321 94.48 5240 5360 5100 6420 3460 4940 5249.76 1.49 0 -71843 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2601 36.83 2.42 12 1.02 142.00 2159.00 10550 20240514 -50.43 4410 20250407 18.59 7800 -32.95 20250220 4410 18.59 20250407 10550 -50.43 20240514 4410 18.59 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
9 20250414 090442 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5200 260 2 5.26 552308550 106761 19.96 5240 5240 5100 6420 3460 4940 5173.32 1.49 0 -48838 5083 5011 4898 4826 4713 5047 4862 249 1480 500 3550 10 1 49725498 2586 36.62 2.41 12 0.21 142.00 2159.00 10550 20240514 -50.71 4410 20250407 17.91 7800 -33.33 20250220 4410 17.91 20250407 10550 -50.71 20240514 4410 17.91 20250407 5.22 Y 041020 500 248 억 741936 N N 137295 N 00 N
10 20250411 160437 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4940 100 2 2.07 2608566186 534858 125.74 4830 4970 4785 6290 3390 4840 4877.12 1.60 0 -26692 4950 4895 4790 4735 4630 4922 4762 249 1450 500 3480 5 1 49725498 2456 34.79 2.29 12 1.08 142.00 2159.00 10550 20240514 -53.18 4410 20250407 12.02 7800 -36.67 20250220 4410 12.02 20250407 10550 -53.18 20240514 4410 12.02 20250407 5.16 Y 041020 500 248 억 797436 N N 137295 N 00 N
11 20250411 150441 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4935 95 2 1.96 2505504737 513981 120.84 4830 4970 4785 6290 3390 4840 4874.70 1.60 0 -34254 4950 4895 4790 4735 4630 4922 4762 249 1450 500 3480 5 1 49725498 2454 34.75 2.29 12 1.03 142.00 2159.00 10550 20240514 -53.22 4410 20250407 11.90 7800 -36.73 20250220 4410 11.90 20250407 10550 -53.22 20240514 4410 11.90 20250407 5.16 Y 041020 500 248 억 797436 N N 16542 N 00 N
12 20250411 140440 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4895 55 2 1.14 2218101637 455459 107.08 4830 4970 4785 6290 3390 4840 4870.04 1.60 0 -46240 4950 4895 4790 4735 4630 4922 4762 249 1450 500 3480 5 1 49725498 2434 34.47 2.27 12 0.92 142.00 2159.00 10550 20240514 -53.60 4410 20250407 11.00 7800 -37.24 20250220 4410 11.00 20250407 10550 -53.60 20240514 4410 11.00 20250407 5.16 Y 041020 500 248 억 797436 N N 16542 N 00 N