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
045340/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
20250414,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-150,5,-1.63,2464493185,274351,79.81,9190,9250,8510,11960,6440,9200,8982.91,2.58,0,45528,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,775,12.69,2.82,12,3.21,713.00,3207.00,14490,20241210,-37.54,4100,20241122,120.73,10880,-16.82,20250409,6720,34.67,20250324,14490,-37.54,20241210,4100,120.73,20241122,1.33,Y,045340,500,42 억,,221014,N,N,8409,N,00,N
20250414,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-160,5,-1.74,2359089415,262672,76.41,9190,9250,8510,11960,6440,9200,8981.12,2.58,0,50194,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,774,12.68,2.82,12,3.07,713.00,3207.00,14490,20241210,-37.61,4100,20241122,120.49,10880,-16.91,20250409,6720,34.52,20250324,14490,-37.61,20241210,4100,120.49,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-200,5,-2.17,2194944655,244467,71.11,9190,9250,8510,11960,6440,9200,8978.49,2.58,0,48871,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,770,12.62,2.81,12,2.86,713.00,3207.00,14490,20241210,-37.89,4100,20241122,119.51,10880,-17.28,20250409,6720,33.93,20250324,14490,-37.89,20241210,4100,119.51,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-80,5,-0.87,1988372640,221660,64.48,9190,9250,8510,11960,6440,9200,8970.37,2.58,0,46859,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,780,12.79,2.84,12,2.59,713.00,3207.00,14490,20241210,-37.06,4100,20241122,122.44,10880,-16.18,20250409,6720,35.71,20250324,14490,-37.06,20241210,4100,122.44,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-70,5,-0.76,1858440790,207433,60.34,9190,9250,8510,11960,6440,9200,8959.23,2.58,0,45134,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,781,12.81,2.85,12,2.42,713.00,3207.00,14490,20241210,-36.99,4100,20241122,122.68,10880,-16.08,20250409,6720,35.86,20250324,14490,-36.99,20241210,4100,122.68,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,110455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,-350,5,-3.80,1680005620,187781,54.62,9190,9250,8510,11960,6440,9200,8946.62,2.58,0,43331,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,757,12.41,2.76,12,2.19,713.00,3207.00,14490,20241210,-38.92,4100,20241122,115.85,10880,-18.66,20250409,6720,31.70,20250324,14490,-38.92,20241210,4100,115.85,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-100,5,-1.09,1312360970,146602,42.65,9190,9250,8510,11960,6440,9200,8951.86,2.58,0,40034,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,779,12.76,2.84,12,1.71,713.00,3207.00,14490,20241210,-37.20,4100,20241122,121.95,10880,-16.36,20250409,6720,35.42,20250324,14490,-37.20,20241210,4100,121.95,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250414,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,-360,5,-3.91,352674930,40403,11.75,9190,9190,8510,11960,6440,9200,8728.89,2.58,0,17980,10306,9752,9376,8822,8446,9565,8635,43,2760,500,5520,10,1,8558040,757,12.40,2.76,12,0.47,713.00,3207.00,14490,20241210,-38.99,4100,20241122,115.61,10880,-18.75,20250409,6720,31.55,20250324,14490,-38.99,20241210,4100,115.61,20241122,1.33,Y,045340,500,42 억,,221014,N,N,7726,N,00,N
20250411,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-490,5,-5.06,3181698455,342355,133.82,9700,9930,9000,12590,6790,9690,9294.04,2.32,0,22389,10090,9890,9740,9540,9390,9815,9465,43,2900,500,5810,10,1,8558040,787,12.90,2.87,12,4.00,713.00,3207.00,14490,20241210,-36.51,4100,20241122,124.39,10880,-15.44,20250409,6720,36.90,20250324,14490,-36.51,20241210,4100,124.39,20241122,1.05,Y,045340,500,42 억,,198529,N,N,7726,N,00,N
20250411,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-610,5,-6.30,3098980080,333318,130.28,9700,9930,9000,12590,6790,9690,9297.37,2.32,0,23765,10090,9890,9740,9540,9390,9815,9465,43,2900,500,5810,10,1,8558040,777,12.73,2.83,12,3.89,713.00,3207.00,14490,20241210,-37.34,4100,20241122,121.46,10880,-16.54,20250409,6720,35.12,20250324,14490,-37.34,20241210,4100,121.46,20241122,1.05,Y,045340,500,42 억,,198529,N,N,2397,N,00,N
20250411,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-590,5,-6.09,2697965530,289408,113.12,9700,9930,9100,12590,6790,9690,9322.36,2.32,0,25276,10090,9890,9740,9540,9390,9815,9465,43,2900,500,5810,10,1,8558040,779,12.76,2.84,12,3.38,713.00,3207.00,14490,20241210,-37.20,4100,20241122,121.95,10880,-16.36,20250409,6720,35.42,20250324,14490,-37.20,20241210,4100,121.95,20241122,1.05,Y,045340,500,42 억,,198529,N,N,2397,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 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 -150 5 -1.63 2464493185 274351 79.81 9190 9250 8510 11960 6440 9200 8982.91 2.58 0 45528 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 775 12.69 2.82 12 3.21 713.00 3207.00 14490 20241210 -37.54 4100 20241122 120.73 10880 -16.82 20250409 6720 34.67 20250324 14490 -37.54 20241210 4100 120.73 20241122 1.33 Y 045340 500 42 억 221014 N N 8409 N 00 N
3 20250414 150457 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 -160 5 -1.74 2359089415 262672 76.41 9190 9250 8510 11960 6440 9200 8981.12 2.58 0 50194 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 774 12.68 2.82 12 3.07 713.00 3207.00 14490 20241210 -37.61 4100 20241122 120.49 10880 -16.91 20250409 6720 34.52 20250324 14490 -37.61 20241210 4100 120.49 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
4 20250414 140456 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 -200 5 -2.17 2194944655 244467 71.11 9190 9250 8510 11960 6440 9200 8978.49 2.58 0 48871 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 770 12.62 2.81 12 2.86 713.00 3207.00 14490 20241210 -37.89 4100 20241122 119.51 10880 -17.28 20250409 6720 33.93 20250324 14490 -37.89 20241210 4100 119.51 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
5 20250414 130456 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -80 5 -0.87 1988372640 221660 64.48 9190 9250 8510 11960 6440 9200 8970.37 2.58 0 46859 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 780 12.79 2.84 12 2.59 713.00 3207.00 14490 20241210 -37.06 4100 20241122 122.44 10880 -16.18 20250409 6720 35.71 20250324 14490 -37.06 20241210 4100 122.44 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
6 20250414 120458 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 -70 5 -0.76 1858440790 207433 60.34 9190 9250 8510 11960 6440 9200 8959.23 2.58 0 45134 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 781 12.81 2.85 12 2.42 713.00 3207.00 14490 20241210 -36.99 4100 20241122 122.68 10880 -16.08 20250409 6720 35.86 20250324 14490 -36.99 20241210 4100 122.68 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
7 20250414 110455 57 100.00 KOSDAQ IT 서비스 N N N N N 8850 -350 5 -3.80 1680005620 187781 54.62 9190 9250 8510 11960 6440 9200 8946.62 2.58 0 43331 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 757 12.41 2.76 12 2.19 713.00 3207.00 14490 20241210 -38.92 4100 20241122 115.85 10880 -18.66 20250409 6720 31.70 20250324 14490 -38.92 20241210 4100 115.85 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
8 20250414 100456 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -100 5 -1.09 1312360970 146602 42.65 9190 9250 8510 11960 6440 9200 8951.86 2.58 0 40034 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 779 12.76 2.84 12 1.71 713.00 3207.00 14490 20241210 -37.20 4100 20241122 121.95 10880 -16.36 20250409 6720 35.42 20250324 14490 -37.20 20241210 4100 121.95 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
9 20250414 090457 57 100.00 KOSDAQ IT 서비스 N N N N N 8840 -360 5 -3.91 352674930 40403 11.75 9190 9190 8510 11960 6440 9200 8728.89 2.58 0 17980 10306 9752 9376 8822 8446 9565 8635 43 2760 500 5520 10 1 8558040 757 12.40 2.76 12 0.47 713.00 3207.00 14490 20241210 -38.99 4100 20241122 115.61 10880 -18.75 20250409 6720 31.55 20250324 14490 -38.99 20241210 4100 115.61 20241122 1.33 Y 045340 500 42 억 221014 N N 7726 N 00 N
10 20250411 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -490 5 -5.06 3181698455 342355 133.82 9700 9930 9000 12590 6790 9690 9294.04 2.32 0 22389 10090 9890 9740 9540 9390 9815 9465 43 2900 500 5810 10 1 8558040 787 12.90 2.87 12 4.00 713.00 3207.00 14490 20241210 -36.51 4100 20241122 124.39 10880 -15.44 20250409 6720 36.90 20250324 14490 -36.51 20241210 4100 124.39 20241122 1.05 Y 045340 500 42 억 198529 N N 7726 N 00 N
11 20250411 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 9080 -610 5 -6.30 3098980080 333318 130.28 9700 9930 9000 12590 6790 9690 9297.37 2.32 0 23765 10090 9890 9740 9540 9390 9815 9465 43 2900 500 5810 10 1 8558040 777 12.73 2.83 12 3.89 713.00 3207.00 14490 20241210 -37.34 4100 20241122 121.46 10880 -16.54 20250409 6720 35.12 20250324 14490 -37.34 20241210 4100 121.46 20241122 1.05 Y 045340 500 42 억 198529 N N 2397 N 00 N
12 20250411 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -590 5 -6.09 2697965530 289408 113.12 9700 9930 9100 12590 6790 9690 9322.36 2.32 0 25276 10090 9890 9740 9540 9390 9815 9465 43 2900 500 5810 10 1 8558040 779 12.76 2.84 12 3.38 713.00 3207.00 14490 20241210 -37.20 4100 20241122 121.95 10880 -16.36 20250409 6720 35.42 20250324 14490 -37.20 20241210 4100 121.95 20241122 1.05 Y 045340 500 42 억 198529 N N 2397 N 00 N