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
041460/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
20250414,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,60,2,1.72,553297838,158146,189.81,3480,3550,3450,4520,2440,3480,3498.59,3.16,0,4634,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,673,16.94,1.11,12,0.83,209.00,3193.00,4390,20240603,-19.36,2560,20241209,38.28,3615,-2.07,20250106,2885,22.70,20250102,4390,-19.36,20240603,2560,38.28,20241209,2.79,Y,041460,500,107 억,,600843,N,N,68,N,00,N
20250414,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,65,2,1.87,526246608,150494,180.62,3480,3550,3450,4520,2440,3480,3496.80,3.16,0,4841,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,674,16.96,1.11,12,0.79,209.00,3193.00,4390,20240603,-19.25,2560,20241209,38.48,3615,-1.94,20250106,2885,22.88,20250102,4390,-19.25,20240603,2560,38.48,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,15,2,0.43,362310818,104037,124.86,3480,3525,3450,4520,2440,3480,3482.52,3.16,0,17757,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,664,16.72,1.09,12,0.55,209.00,3193.00,4390,20240603,-20.39,2560,20241209,36.52,3615,-3.32,20250106,2885,21.14,20250102,4390,-20.39,20240603,2560,36.52,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,130443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3467,-13,5,-0.37,294455068,84563,101.49,3480,3525,3450,4520,2440,3480,3482.08,3.16,0,23357,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,659,16.59,1.09,12,0.45,209.00,3193.00,4390,20240603,-21.03,2560,20241209,35.43,3615,-4.09,20250106,2885,20.17,20250102,4390,-21.03,20240603,2560,35.43,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,10,2,0.29,256908018,73734,88.49,3480,3525,3450,4520,2440,3480,3484.26,3.16,0,22045,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,663,16.70,1.09,12,0.39,209.00,3193.00,4390,20240603,-20.50,2560,20241209,36.33,3615,-3.46,20250106,2885,20.97,20250102,4390,-20.50,20240603,2560,36.33,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,110441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-20,5,-0.57,209575751,60132,72.17,3480,3525,3450,4520,2440,3480,3485.26,3.16,0,20085,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,657,16.56,1.08,12,0.32,209.00,3193.00,4390,20240603,-21.18,2560,20241209,35.16,3615,-4.29,20250106,2885,19.93,20250102,4390,-21.18,20240603,2560,35.16,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,100443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-10,5,-0.29,98067856,28198,33.84,3480,3495,3450,4520,2440,3480,3477.83,3.16,0,9912,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,659,16.60,1.09,12,0.15,209.00,3193.00,4390,20240603,-20.96,2560,20241209,35.55,3615,-4.01,20250106,2885,20.28,20250102,4390,-20.96,20240603,2560,35.55,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250414,090443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,10,2,0.29,44931611,12909,15.49,3480,3490,3450,4520,2440,3480,3480.64,3.16,0,964,3543,3511,3448,3416,3353,3527,3432,107,1040,500,2430,5,1,19000000,663,16.70,1.09,12,0.07,209.00,3193.00,4390,20240603,-20.50,2560,20241209,36.33,3615,-3.46,20250106,2885,20.97,20250102,4390,-20.50,20240603,2560,36.33,20241209,2.79,Y,041460,500,107 억,,600843,N,N,10,N,00,N
20250411,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,284432443,82408,62.28,3400,3480,3385,4485,2415,3450,3451.48,3.04,0,24404,3523,3486,3413,3376,3303,3505,3395,107,1035,500,2410,5,1,19000000,661,16.65,1.09,12,0.43,209.00,3193.00,4390,20240603,-20.73,2560,20241209,35.94,3615,-3.73,20250106,2885,20.62,20250102,4390,-20.73,20240603,2560,35.94,20241209,2.80,Y,041460,500,107 억,,576959,N,N,10,N,00,N
20250411,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,20,2,0.58,267884873,77643,58.68,3400,3480,3385,4485,2415,3450,3450.21,3.04,0,23276,3523,3486,3413,3376,3303,3505,3395,107,1035,500,2410,5,1,19000000,659,16.60,1.09,12,0.41,209.00,3193.00,4390,20240603,-20.96,2560,20241209,35.55,3615,-4.01,20250106,2885,20.28,20250102,4390,-20.96,20240603,2560,35.55,20241209,2.80,Y,041460,500,107 억,,576959,N,N,68,N,00,N
20250411,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,15,2,0.43,216961863,62975,47.59,3400,3475,3385,4485,2415,3450,3445.21,3.04,0,18561,3523,3486,3413,3376,3303,3505,3395,107,1035,500,2410,5,1,19000000,658,16.58,1.09,12,0.33,209.00,3193.00,4390,20240603,-21.07,2560,20241209,35.35,3615,-4.15,20250106,2885,20.10,20250102,4390,-21.07,20240603,2560,35.35,20241209,2.80,Y,041460,500,107 억,,576959,N,N,68,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 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 60 2 1.72 553297838 158146 189.81 3480 3550 3450 4520 2440 3480 3498.59 3.16 0 4634 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 673 16.94 1.11 12 0.83 209.00 3193.00 4390 20240603 -19.36 2560 20241209 38.28 3615 -2.07 20250106 2885 22.70 20250102 4390 -19.36 20240603 2560 38.28 20241209 2.79 Y 041460 500 107 억 600843 N N 68 N 00 N
3 20250414 150443 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 65 2 1.87 526246608 150494 180.62 3480 3550 3450 4520 2440 3480 3496.80 3.16 0 4841 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 674 16.96 1.11 12 0.79 209.00 3193.00 4390 20240603 -19.25 2560 20241209 38.48 3615 -1.94 20250106 2885 22.88 20250102 4390 -19.25 20240603 2560 38.48 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
4 20250414 140442 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 15 2 0.43 362310818 104037 124.86 3480 3525 3450 4520 2440 3480 3482.52 3.16 0 17757 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 664 16.72 1.09 12 0.55 209.00 3193.00 4390 20240603 -20.39 2560 20241209 36.52 3615 -3.32 20250106 2885 21.14 20250102 4390 -20.39 20240603 2560 36.52 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
5 20250414 130443 57 100.00 KOSDAQ IT 서비스 N N N N N 3467 -13 5 -0.37 294455068 84563 101.49 3480 3525 3450 4520 2440 3480 3482.08 3.16 0 23357 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 659 16.59 1.09 12 0.45 209.00 3193.00 4390 20240603 -21.03 2560 20241209 35.43 3615 -4.09 20250106 2885 20.17 20250102 4390 -21.03 20240603 2560 35.43 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
6 20250414 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 3490 10 2 0.29 256908018 73734 88.49 3480 3525 3450 4520 2440 3480 3484.26 3.16 0 22045 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 663 16.70 1.09 12 0.39 209.00 3193.00 4390 20240603 -20.50 2560 20241209 36.33 3615 -3.46 20250106 2885 20.97 20250102 4390 -20.50 20240603 2560 36.33 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
7 20250414 110441 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 -20 5 -0.57 209575751 60132 72.17 3480 3525 3450 4520 2440 3480 3485.26 3.16 0 20085 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 657 16.56 1.08 12 0.32 209.00 3193.00 4390 20240603 -21.18 2560 20241209 35.16 3615 -4.29 20250106 2885 19.93 20250102 4390 -21.18 20240603 2560 35.16 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
8 20250414 100443 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 -10 5 -0.29 98067856 28198 33.84 3480 3495 3450 4520 2440 3480 3477.83 3.16 0 9912 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 659 16.60 1.09 12 0.15 209.00 3193.00 4390 20240603 -20.96 2560 20241209 35.55 3615 -4.01 20250106 2885 20.28 20250102 4390 -20.96 20240603 2560 35.55 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
9 20250414 090443 57 100.00 KOSDAQ IT 서비스 N N N N N 3490 10 2 0.29 44931611 12909 15.49 3480 3490 3450 4520 2440 3480 3480.64 3.16 0 964 3543 3511 3448 3416 3353 3527 3432 107 1040 500 2430 5 1 19000000 663 16.70 1.09 12 0.07 209.00 3193.00 4390 20240603 -20.50 2560 20241209 36.33 3615 -3.46 20250106 2885 20.97 20250102 4390 -20.50 20240603 2560 36.33 20241209 2.79 Y 041460 500 107 억 600843 N N 10 N 00 N
10 20250411 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 30 2 0.87 284432443 82408 62.28 3400 3480 3385 4485 2415 3450 3451.48 3.04 0 24404 3523 3486 3413 3376 3303 3505 3395 107 1035 500 2410 5 1 19000000 661 16.65 1.09 12 0.43 209.00 3193.00 4390 20240603 -20.73 2560 20241209 35.94 3615 -3.73 20250106 2885 20.62 20250102 4390 -20.73 20240603 2560 35.94 20241209 2.80 Y 041460 500 107 억 576959 N N 10 N 00 N
11 20250411 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 20 2 0.58 267884873 77643 58.68 3400 3480 3385 4485 2415 3450 3450.21 3.04 0 23276 3523 3486 3413 3376 3303 3505 3395 107 1035 500 2410 5 1 19000000 659 16.60 1.09 12 0.41 209.00 3193.00 4390 20240603 -20.96 2560 20241209 35.55 3615 -4.01 20250106 2885 20.28 20250102 4390 -20.96 20240603 2560 35.55 20241209 2.80 Y 041460 500 107 억 576959 N N 68 N 00 N
12 20250411 140441 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 15 2 0.43 216961863 62975 47.59 3400 3475 3385 4485 2415 3450 3445.21 3.04 0 18561 3523 3486 3413 3376 3303 3505 3395 107 1035 500 2410 5 1 19000000 658 16.58 1.09 12 0.33 209.00 3193.00 4390 20240603 -21.07 2560 20241209 35.35 3615 -4.15 20250106 2885 20.10 20250102 4390 -21.07 20240603 2560 35.35 20241209 2.80 Y 041460 500 107 억 576959 N N 68 N 00 N