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
046440/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
20250414,160457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4140,-60,5,-1.43,83505700,20245,27.93,4190,4190,4100,5460,2940,4200,4124.75,4.30,0,-8108,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1574,16.56,0.44,12,0.05,250.00,9312.00,5650,20240522,-26.73,3765,20250410,9.96,4940,-16.19,20250206,3765,9.96,20250410,5650,-26.73,20240522,3765,9.96,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,2692,N,00,N
20250414,150500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4130,-70,5,-1.67,76973405,18666,25.75,4190,4190,4100,5460,2940,4200,4123.72,4.30,0,-8161,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1570,16.52,0.44,12,0.05,250.00,9312.00,5650,20240522,-26.90,3765,20250410,9.69,4940,-16.40,20250206,3765,9.69,20250410,5650,-26.90,20240522,3765,9.69,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,140459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4125,-75,5,-1.79,66179640,16056,22.15,4190,4190,4100,5460,2940,4200,4121.80,4.30,0,-7195,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1568,16.50,0.44,12,0.04,250.00,9312.00,5650,20240522,-26.99,3765,20250410,9.56,4940,-16.50,20250206,3765,9.56,20250410,5650,-26.99,20240522,3765,9.56,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,130459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4115,-85,5,-2.02,56544025,13721,18.93,4190,4190,4100,5460,2940,4200,4120.98,4.30,0,-5942,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1564,16.46,0.44,12,0.04,250.00,9312.00,5650,20240522,-27.17,3765,20250410,9.30,4940,-16.70,20250206,3765,9.30,20250410,5650,-27.17,20240522,3765,9.30,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,120501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4120,-80,5,-1.90,46866620,11372,15.69,4190,4190,4100,5460,2940,4200,4121.23,4.30,0,-4031,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1566,16.48,0.44,12,0.03,250.00,9312.00,5650,20240522,-27.08,3765,20250410,9.43,4940,-16.60,20250206,3765,9.43,20250410,5650,-27.08,20240522,3765,9.43,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,110457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4130,-70,5,-1.67,44466360,10789,14.89,4190,4190,4100,5460,2940,4200,4121.45,4.30,0,-4012,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1570,16.52,0.44,12,0.03,250.00,9312.00,5650,20240522,-26.90,3765,20250410,9.69,4940,-16.40,20250206,3765,9.69,20250410,5650,-26.90,20240522,3765,9.69,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,100459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4115,-85,5,-2.02,29863850,7237,9.98,4190,4190,4105,5460,2940,4200,4126.55,4.30,0,-3085,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1564,16.46,0.44,12,0.02,250.00,9312.00,5650,20240522,-27.17,3765,20250410,9.30,4940,-16.70,20250206,3765,9.30,20250410,5650,-27.17,20240522,3765,9.30,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250414,090500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4145,-55,5,-1.31,6424180,1550,2.14,4190,4190,4120,5460,2940,4200,4144.63,4.30,0,-525,4386,4292,4106,4012,3826,4340,4060,190,1260,500,3020,5,1,38010802,1576,16.58,0.45,12,0.00,250.00,9312.00,5650,20240522,-26.64,3765,20250410,10.09,4940,-16.09,20250206,3765,10.09,20250410,5650,-26.64,20240522,3765,10.09,20250410,1.48,Y,046440,500,190 억,,1635697,N,N,15105,N,00,N
20250411,160454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,220,2,5.53,293892702,71645,157.14,3980,4200,3920,5170,2790,3980,4102.06,4.30,0,46405,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1596,16.80,0.45,12,0.19,250.00,9312.00,5650,20240522,-25.66,3765,20250410,11.55,4940,-14.98,20250206,3765,11.55,20250410,5650,-25.66,20240522,3765,11.55,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,15105,N,00,N
20250411,150458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4090,110,2,2.76,145718882,35970,78.89,3980,4150,3920,5170,2790,3980,4051.12,4.30,0,21359,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1555,16.36,0.44,12,0.09,250.00,9312.00,5650,20240522,-27.61,3765,20250410,8.63,4940,-17.21,20250206,3765,8.63,20250410,5650,-27.61,20240522,3765,8.63,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,140458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3990,10,2,0.25,40956367,10321,22.64,3980,4000,3920,5170,2790,3980,3968.26,4.30,0,2780,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1517,15.96,0.43,12,0.03,250.00,9312.00,5650,20240522,-29.38,3765,20250410,5.98,4940,-19.23,20250206,3765,5.98,20250410,5650,-29.38,20240522,3765,5.98,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,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 160457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4140 -60 5 -1.43 83505700 20245 27.93 4190 4190 4100 5460 2940 4200 4124.75 4.30 0 -8108 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1574 16.56 0.44 12 0.05 250.00 9312.00 5650 20240522 -26.73 3765 20250410 9.96 4940 -16.19 20250206 3765 9.96 20250410 5650 -26.73 20240522 3765 9.96 20250410 1.48 Y 046440 500 190 억 1635697 N N 2692 N 00 N
3 20250414 150500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4130 -70 5 -1.67 76973405 18666 25.75 4190 4190 4100 5460 2940 4200 4123.72 4.30 0 -8161 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1570 16.52 0.44 12 0.05 250.00 9312.00 5650 20240522 -26.90 3765 20250410 9.69 4940 -16.40 20250206 3765 9.69 20250410 5650 -26.90 20240522 3765 9.69 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
4 20250414 140459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4125 -75 5 -1.79 66179640 16056 22.15 4190 4190 4100 5460 2940 4200 4121.80 4.30 0 -7195 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1568 16.50 0.44 12 0.04 250.00 9312.00 5650 20240522 -26.99 3765 20250410 9.56 4940 -16.50 20250206 3765 9.56 20250410 5650 -26.99 20240522 3765 9.56 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
5 20250414 130459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4115 -85 5 -2.02 56544025 13721 18.93 4190 4190 4100 5460 2940 4200 4120.98 4.30 0 -5942 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1564 16.46 0.44 12 0.04 250.00 9312.00 5650 20240522 -27.17 3765 20250410 9.30 4940 -16.70 20250206 3765 9.30 20250410 5650 -27.17 20240522 3765 9.30 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
6 20250414 120501 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4120 -80 5 -1.90 46866620 11372 15.69 4190 4190 4100 5460 2940 4200 4121.23 4.30 0 -4031 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1566 16.48 0.44 12 0.03 250.00 9312.00 5650 20240522 -27.08 3765 20250410 9.43 4940 -16.60 20250206 3765 9.43 20250410 5650 -27.08 20240522 3765 9.43 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
7 20250414 110457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4130 -70 5 -1.67 44466360 10789 14.89 4190 4190 4100 5460 2940 4200 4121.45 4.30 0 -4012 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1570 16.52 0.44 12 0.03 250.00 9312.00 5650 20240522 -26.90 3765 20250410 9.69 4940 -16.40 20250206 3765 9.69 20250410 5650 -26.90 20240522 3765 9.69 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
8 20250414 100459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4115 -85 5 -2.02 29863850 7237 9.98 4190 4190 4105 5460 2940 4200 4126.55 4.30 0 -3085 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1564 16.46 0.44 12 0.02 250.00 9312.00 5650 20240522 -27.17 3765 20250410 9.30 4940 -16.70 20250206 3765 9.30 20250410 5650 -27.17 20240522 3765 9.30 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
9 20250414 090500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4145 -55 5 -1.31 6424180 1550 2.14 4190 4190 4120 5460 2940 4200 4144.63 4.30 0 -525 4386 4292 4106 4012 3826 4340 4060 190 1260 500 3020 5 1 38010802 1576 16.58 0.45 12 0.00 250.00 9312.00 5650 20240522 -26.64 3765 20250410 10.09 4940 -16.09 20250206 3765 10.09 20250410 5650 -26.64 20240522 3765 10.09 20250410 1.48 Y 046440 500 190 억 1635697 N N 15105 N 00 N
10 20250411 160454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 220 2 5.53 293892702 71645 157.14 3980 4200 3920 5170 2790 3980 4102.06 4.30 0 46405 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1596 16.80 0.45 12 0.19 250.00 9312.00 5650 20240522 -25.66 3765 20250410 11.55 4940 -14.98 20250206 3765 11.55 20250410 5650 -25.66 20240522 3765 11.55 20250410 1.50 Y 046440 500 190 억 1633708 N N 15105 N 00 N
11 20250411 150458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4090 110 2 2.76 145718882 35970 78.89 3980 4150 3920 5170 2790 3980 4051.12 4.30 0 21359 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1555 16.36 0.44 12 0.09 250.00 9312.00 5650 20240522 -27.61 3765 20250410 8.63 4940 -17.21 20250206 3765 8.63 20250410 5650 -27.61 20240522 3765 8.63 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
12 20250411 140458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3990 10 2 0.25 40956367 10321 22.64 3980 4000 3920 5170 2790 3980 3968.26 4.30 0 2780 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1517 15.96 0.43 12 0.03 250.00 9312.00 5650 20240522 -29.38 3765 20250410 5.98 4940 -19.23 20250206 3765 5.98 20250410 5650 -29.38 20240522 3765 5.98 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N