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
071200/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
20250414,160609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5390,70,2,1.32,1518055825,282087,100.12,5320,5450,5250,6910,3730,5320,5381.51,2.68,0,25769,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1315,2.99,0.74,12,1.16,1800.00,7298.00,6200,20250305,-13.06,3800,20240806,41.84,6200,-13.06,20250305,4010,34.41,20250203,6200,-13.06,20250305,3800,41.84,20240806,3.43,Y,071200,500,121 억,,653224,N,N,7626,N,00,N
20250414,150614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5390,70,2,1.32,1460799690,271456,96.35,5320,5450,5250,6910,3730,5320,5381.35,2.68,0,23461,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1315,2.99,0.74,12,1.11,1800.00,7298.00,6200,20250305,-13.06,3800,20240806,41.84,6200,-13.06,20250305,4010,34.41,20250203,6200,-13.06,20250305,3800,41.84,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,140613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5390,70,2,1.32,1282281270,238305,84.58,5320,5450,5250,6910,3730,5320,5380.84,2.68,0,19533,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1315,2.99,0.74,12,0.98,1800.00,7298.00,6200,20250305,-13.06,3800,20240806,41.84,6200,-13.06,20250305,4010,34.41,20250203,6200,-13.06,20250305,3800,41.84,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,130612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,60,2,1.13,1174092550,218132,77.42,5320,5450,5250,6910,3730,5320,5382.49,2.68,0,14857,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1313,2.99,0.74,12,0.89,1800.00,7298.00,6200,20250305,-13.23,3800,20240806,41.58,6200,-13.23,20250305,4010,34.16,20250203,6200,-13.23,20250305,3800,41.58,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,120614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5420,100,2,1.88,991626640,184269,65.40,5320,5450,5250,6910,3730,5320,5381.41,2.68,0,5151,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1322,3.01,0.74,12,0.76,1800.00,7298.00,6200,20250305,-12.58,3800,20240806,42.63,6200,-12.58,20250305,4010,35.16,20250203,6200,-12.58,20250305,3800,42.63,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,110610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5400,80,2,1.50,874838195,162678,57.74,5320,5450,5250,6910,3730,5320,5377.73,2.68,0,-1920,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1317,3.00,0.74,12,0.67,1800.00,7298.00,6200,20250305,-12.90,3800,20240806,42.11,6200,-12.90,20250305,4010,34.66,20250203,6200,-12.90,20250305,3800,42.11,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,100613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5450,130,2,2.44,625210990,116615,41.39,5320,5450,5250,6910,3730,5320,5361.33,2.68,0,-6275,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1330,3.03,0.75,12,0.48,1800.00,7298.00,6200,20250305,-12.10,3800,20240806,43.42,6200,-12.10,20250305,4010,35.91,20250203,6200,-12.10,20250305,3800,43.42,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250414,090614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5270,-50,5,-0.94,84709310,16006,5.68,5320,5360,5250,6910,3730,5320,5292.35,2.68,0,-3467,5500,5410,5230,5140,4960,5455,5185,122,1590,500,3930,10,1,24396458,1286,2.93,0.72,12,0.07,1800.00,7298.00,6200,20250305,-15.00,3800,20240806,38.68,6200,-15.00,20250305,4010,31.42,20250203,6200,-15.00,20250305,3800,38.68,20240806,3.43,Y,071200,500,121 억,,653224,N,N,20735,N,00,N
20250411,160606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5320,140,2,2.70,1454141170,277423,52.10,5180,5320,5050,6730,3630,5180,5241.25,2.63,0,12206,5586,5382,5156,4952,4726,5485,5055,122,1550,500,3830,10,1,24396458,1298,2.96,0.73,12,1.14,1800.00,7298.00,6200,20250305,-14.19,3800,20240806,40.00,6200,-14.19,20250305,4010,32.67,20250203,6200,-14.19,20250305,3800,40.00,20240806,3.48,Y,071200,500,121 억,,642329,N,N,20735,N,00,N
20250411,150611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,120,2,2.32,1337668650,255456,47.97,5180,5310,5050,6730,3630,5180,5236.40,2.63,0,2048,5586,5382,5156,4952,4726,5485,5055,122,1550,500,3830,10,1,24396458,1293,2.94,0.73,12,1.05,1800.00,7298.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.48,Y,071200,500,121 억,,642329,N,N,14866,N,00,N
20250411,140610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5280,100,2,1.93,1155447570,221050,41.51,5180,5300,5050,6730,3630,5180,5227.09,2.63,0,1536,5586,5382,5156,4952,4726,5485,5055,122,1550,500,3830,10,1,24396458,1288,2.93,0.72,12,0.91,1800.00,7298.00,6200,20250305,-14.84,3800,20240806,38.95,6200,-14.84,20250305,4010,31.67,20250203,6200,-14.84,20250305,3800,38.95,20240806,3.48,Y,071200,500,121 억,,642329,N,N,14866,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 160609 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5390 70 2 1.32 1518055825 282087 100.12 5320 5450 5250 6910 3730 5320 5381.51 2.68 0 25769 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1315 2.99 0.74 12 1.16 1800.00 7298.00 6200 20250305 -13.06 3800 20240806 41.84 6200 -13.06 20250305 4010 34.41 20250203 6200 -13.06 20250305 3800 41.84 20240806 3.43 Y 071200 500 121 억 653224 N N 7626 N 00 N
3 20250414 150614 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5390 70 2 1.32 1460799690 271456 96.35 5320 5450 5250 6910 3730 5320 5381.35 2.68 0 23461 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1315 2.99 0.74 12 1.11 1800.00 7298.00 6200 20250305 -13.06 3800 20240806 41.84 6200 -13.06 20250305 4010 34.41 20250203 6200 -13.06 20250305 3800 41.84 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
4 20250414 140613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5390 70 2 1.32 1282281270 238305 84.58 5320 5450 5250 6910 3730 5320 5380.84 2.68 0 19533 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1315 2.99 0.74 12 0.98 1800.00 7298.00 6200 20250305 -13.06 3800 20240806 41.84 6200 -13.06 20250305 4010 34.41 20250203 6200 -13.06 20250305 3800 41.84 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
5 20250414 130612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5380 60 2 1.13 1174092550 218132 77.42 5320 5450 5250 6910 3730 5320 5382.49 2.68 0 14857 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1313 2.99 0.74 12 0.89 1800.00 7298.00 6200 20250305 -13.23 3800 20240806 41.58 6200 -13.23 20250305 4010 34.16 20250203 6200 -13.23 20250305 3800 41.58 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
6 20250414 120614 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5420 100 2 1.88 991626640 184269 65.40 5320 5450 5250 6910 3730 5320 5381.41 2.68 0 5151 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1322 3.01 0.74 12 0.76 1800.00 7298.00 6200 20250305 -12.58 3800 20240806 42.63 6200 -12.58 20250305 4010 35.16 20250203 6200 -12.58 20250305 3800 42.63 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
7 20250414 110610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5400 80 2 1.50 874838195 162678 57.74 5320 5450 5250 6910 3730 5320 5377.73 2.68 0 -1920 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1317 3.00 0.74 12 0.67 1800.00 7298.00 6200 20250305 -12.90 3800 20240806 42.11 6200 -12.90 20250305 4010 34.66 20250203 6200 -12.90 20250305 3800 42.11 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
8 20250414 100613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5450 130 2 2.44 625210990 116615 41.39 5320 5450 5250 6910 3730 5320 5361.33 2.68 0 -6275 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1330 3.03 0.75 12 0.48 1800.00 7298.00 6200 20250305 -12.10 3800 20240806 43.42 6200 -12.10 20250305 4010 35.91 20250203 6200 -12.10 20250305 3800 43.42 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
9 20250414 090614 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5270 -50 5 -0.94 84709310 16006 5.68 5320 5360 5250 6910 3730 5320 5292.35 2.68 0 -3467 5500 5410 5230 5140 4960 5455 5185 122 1590 500 3930 10 1 24396458 1286 2.93 0.72 12 0.07 1800.00 7298.00 6200 20250305 -15.00 3800 20240806 38.68 6200 -15.00 20250305 4010 31.42 20250203 6200 -15.00 20250305 3800 38.68 20240806 3.43 Y 071200 500 121 억 653224 N N 20735 N 00 N
10 20250411 160606 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5320 140 2 2.70 1454141170 277423 52.10 5180 5320 5050 6730 3630 5180 5241.25 2.63 0 12206 5586 5382 5156 4952 4726 5485 5055 122 1550 500 3830 10 1 24396458 1298 2.96 0.73 12 1.14 1800.00 7298.00 6200 20250305 -14.19 3800 20240806 40.00 6200 -14.19 20250305 4010 32.67 20250203 6200 -14.19 20250305 3800 40.00 20240806 3.48 Y 071200 500 121 억 642329 N N 20735 N 00 N
11 20250411 150611 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 120 2 2.32 1337668650 255456 47.97 5180 5310 5050 6730 3630 5180 5236.40 2.63 0 2048 5586 5382 5156 4952 4726 5485 5055 122 1550 500 3830 10 1 24396458 1293 2.94 0.73 12 1.05 1800.00 7298.00 6200 20250305 -14.52 3800 20240806 39.47 6200 -14.52 20250305 4010 32.17 20250203 6200 -14.52 20250305 3800 39.47 20240806 3.48 Y 071200 500 121 억 642329 N N 14866 N 00 N
12 20250411 140610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5280 100 2 1.93 1155447570 221050 41.51 5180 5300 5050 6730 3630 5180 5227.09 2.63 0 1536 5586 5382 5156 4952 4726 5485 5055 122 1550 500 3830 10 1 24396458 1288 2.93 0.72 12 0.91 1800.00 7298.00 6200 20250305 -14.84 3800 20240806 38.95 6200 -14.84 20250305 4010 31.67 20250203 6200 -14.84 20250305 3800 38.95 20240806 3.48 Y 071200 500 121 억 642329 N N 14866 N 00 N