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
101730/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
20250414,160726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7140,130,2,1.85,222494040,31293,49.52,7240,7240,7050,9110,4910,7010,7110.03,11.23,0,1354,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5922,-26.54,1.18,12,0.04,-269.00,6066.00,13730,20240911,-48.00,6320,20250409,12.97,10810,-33.95,20250109,6320,12.97,20250409,13730,-48.00,20240911,6320,12.97,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,2069,N,00,N
20250414,150732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7140,130,2,1.85,216048450,30389,48.08,7240,7240,7050,9110,4910,7010,7109.43,11.23,0,952,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5922,-26.54,1.18,12,0.04,-269.00,6066.00,13730,20240911,-48.00,6320,20250409,12.97,10810,-33.95,20250109,6320,12.97,20250409,13730,-48.00,20240911,6320,12.97,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,140730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7170,160,2,2.28,201039900,28281,44.75,7240,7240,7050,9110,4910,7010,7108.66,11.23,0,720,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5946,-26.65,1.18,12,0.03,-269.00,6066.00,13730,20240911,-47.78,6320,20250409,13.45,10810,-33.67,20250109,6320,13.45,20250409,13730,-47.78,20240911,6320,13.45,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,130729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7140,130,2,1.85,187585150,26400,41.77,7240,7240,7050,9110,4910,7010,7105.50,11.23,0,-488,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5922,-26.54,1.18,12,0.03,-269.00,6066.00,13730,20240911,-48.00,6320,20250409,12.97,10810,-33.95,20250109,6320,12.97,20250409,13730,-48.00,20240911,6320,12.97,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,120731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7130,120,2,1.71,149744800,21107,33.40,7240,7240,7050,9110,4910,7010,7094.56,11.23,0,-953,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5913,-26.51,1.18,12,0.03,-269.00,6066.00,13730,20240911,-48.07,6320,20250409,12.82,10810,-34.04,20250109,6320,12.82,20250409,13730,-48.07,20240911,6320,12.82,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,110727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7060,50,2,0.71,92403960,13006,20.58,7240,7240,7050,9110,4910,7010,7104.72,11.23,0,-2855,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5855,-26.25,1.16,12,0.02,-269.00,6066.00,13730,20240911,-48.58,6320,20250409,11.71,10810,-34.69,20250109,6320,11.71,20250409,13730,-48.58,20240911,6320,11.71,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,100729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7100,90,2,1.28,58925700,8273,13.09,7240,7240,7060,9110,4910,7010,7122.65,11.23,0,-2759,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5888,-26.39,1.17,12,0.01,-269.00,6066.00,13730,20240911,-48.29,6320,20250409,12.34,10810,-34.32,20250109,6320,12.34,20250409,13730,-48.29,20240911,6320,12.34,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250414,090730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7150,140,2,2.00,19526090,2741,4.34,7240,7240,7100,9110,4910,7010,7123.71,11.23,0,-1158,7583,7296,7013,6726,6443,7440,6870,415,2100,500,4900,10,1,82935616,5930,-26.58,1.18,12,0.00,-269.00,6066.00,13730,20240911,-47.92,6320,20250409,13.13,10810,-33.86,20250109,6320,13.13,20250409,13730,-47.92,20240911,6320,13.13,20250409,0.90,Y,101730,500,414 억,,9310020,N,N,4504,N,00,N
20250411,160722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7010,120,2,1.74,441838700,63199,127.26,6750,7300,6730,8950,4830,6890,6991.23,11.22,0,4327,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5814,-26.06,1.16,12,0.08,-269.00,6066.00,13730,20240911,-48.94,6320,20250409,10.92,10810,-35.15,20250109,6320,10.92,20250409,13730,-48.94,20240911,6320,10.92,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,4504,N,00,N
20250411,150728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,130,2,1.89,417226130,59699,120.21,6750,7300,6730,8950,4830,6890,6988.83,11.22,0,4916,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5822,-26.10,1.16,12,0.07,-269.00,6066.00,13730,20240911,-48.87,6320,20250409,11.08,10810,-35.06,20250109,6320,11.08,20250409,13730,-48.87,20240911,6320,11.08,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,140727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6970,80,2,1.16,387657360,55470,111.70,6750,7300,6730,8950,4830,6890,6988.59,11.22,0,3081,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5781,-25.91,1.15,12,0.07,-269.00,6066.00,13730,20240911,-49.24,6320,20250409,10.28,10810,-35.52,20250109,6320,10.28,20250409,13730,-49.24,20240911,6320,10.28,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,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 160726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7140 130 2 1.85 222494040 31293 49.52 7240 7240 7050 9110 4910 7010 7110.03 11.23 0 1354 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5922 -26.54 1.18 12 0.04 -269.00 6066.00 13730 20240911 -48.00 6320 20250409 12.97 10810 -33.95 20250109 6320 12.97 20250409 13730 -48.00 20240911 6320 12.97 20250409 0.90 Y 101730 500 414 억 9310020 N N 2069 N 00 N
3 20250414 150732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7140 130 2 1.85 216048450 30389 48.08 7240 7240 7050 9110 4910 7010 7109.43 11.23 0 952 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5922 -26.54 1.18 12 0.04 -269.00 6066.00 13730 20240911 -48.00 6320 20250409 12.97 10810 -33.95 20250109 6320 12.97 20250409 13730 -48.00 20240911 6320 12.97 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
4 20250414 140730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7170 160 2 2.28 201039900 28281 44.75 7240 7240 7050 9110 4910 7010 7108.66 11.23 0 720 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5946 -26.65 1.18 12 0.03 -269.00 6066.00 13730 20240911 -47.78 6320 20250409 13.45 10810 -33.67 20250109 6320 13.45 20250409 13730 -47.78 20240911 6320 13.45 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
5 20250414 130729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7140 130 2 1.85 187585150 26400 41.77 7240 7240 7050 9110 4910 7010 7105.50 11.23 0 -488 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5922 -26.54 1.18 12 0.03 -269.00 6066.00 13730 20240911 -48.00 6320 20250409 12.97 10810 -33.95 20250109 6320 12.97 20250409 13730 -48.00 20240911 6320 12.97 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
6 20250414 120731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7130 120 2 1.71 149744800 21107 33.40 7240 7240 7050 9110 4910 7010 7094.56 11.23 0 -953 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5913 -26.51 1.18 12 0.03 -269.00 6066.00 13730 20240911 -48.07 6320 20250409 12.82 10810 -34.04 20250109 6320 12.82 20250409 13730 -48.07 20240911 6320 12.82 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
7 20250414 110727 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7060 50 2 0.71 92403960 13006 20.58 7240 7240 7050 9110 4910 7010 7104.72 11.23 0 -2855 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5855 -26.25 1.16 12 0.02 -269.00 6066.00 13730 20240911 -48.58 6320 20250409 11.71 10810 -34.69 20250109 6320 11.71 20250409 13730 -48.58 20240911 6320 11.71 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
8 20250414 100729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7100 90 2 1.28 58925700 8273 13.09 7240 7240 7060 9110 4910 7010 7122.65 11.23 0 -2759 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5888 -26.39 1.17 12 0.01 -269.00 6066.00 13730 20240911 -48.29 6320 20250409 12.34 10810 -34.32 20250109 6320 12.34 20250409 13730 -48.29 20240911 6320 12.34 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
9 20250414 090730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7150 140 2 2.00 19526090 2741 4.34 7240 7240 7100 9110 4910 7010 7123.71 11.23 0 -1158 7583 7296 7013 6726 6443 7440 6870 415 2100 500 4900 10 1 82935616 5930 -26.58 1.18 12 0.00 -269.00 6066.00 13730 20240911 -47.92 6320 20250409 13.13 10810 -33.86 20250109 6320 13.13 20250409 13730 -47.92 20240911 6320 13.13 20250409 0.90 Y 101730 500 414 억 9310020 N N 4504 N 00 N
10 20250411 160722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7010 120 2 1.74 441838700 63199 127.26 6750 7300 6730 8950 4830 6890 6991.23 11.22 0 4327 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5814 -26.06 1.16 12 0.08 -269.00 6066.00 13730 20240911 -48.94 6320 20250409 10.92 10810 -35.15 20250109 6320 10.92 20250409 13730 -48.94 20240911 6320 10.92 20250409 0.91 Y 101730 500 414 억 9305489 N N 4504 N 00 N
11 20250411 150728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7020 130 2 1.89 417226130 59699 120.21 6750 7300 6730 8950 4830 6890 6988.83 11.22 0 4916 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5822 -26.10 1.16 12 0.07 -269.00 6066.00 13730 20240911 -48.87 6320 20250409 11.08 10810 -35.06 20250109 6320 11.08 20250409 13730 -48.87 20240911 6320 11.08 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
12 20250411 140727 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6970 80 2 1.16 387657360 55470 111.70 6750 7300 6730 8950 4830 6890 6988.59 11.22 0 3081 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5781 -25.91 1.15 12 0.07 -269.00 6066.00 13730 20240911 -49.24 6320 20250409 10.28 10810 -35.52 20250109 6320 10.28 20250409 13730 -49.24 20240911 6320 10.28 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N