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
104200/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
20250414,160730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,75,2,2.48,2087041004,649863,362.76,3010,3375,2930,3925,2115,3020,3211.83,1.81,0,-4526,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,459,-3.62,0.69,12,4.38,-855.00,4510.00,4955,20240402,-37.54,2580,20241210,19.96,3750,-17.47,20250225,2620,18.13,20250203,4925,-37.16,20240715,2580,19.96,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4502,N,00,N
20250414,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,35,2,1.16,1937879790,601281,335.64,3010,3375,2930,3925,2115,3020,3222.92,1.81,0,-13470,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,453,-3.57,0.68,12,4.06,-855.00,4510.00,4955,20240402,-38.35,2580,20241210,18.41,3750,-18.53,20250225,2620,16.60,20250203,4925,-37.97,20240715,2580,18.41,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,10,2,0.33,131107385,43428,24.24,3010,3055,2930,3925,2115,3020,3018.96,1.81,0,9523,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,449,-3.54,0.67,12,0.29,-855.00,4510.00,4955,20240402,-38.85,2580,20241210,17.44,3750,-19.20,20250225,2620,15.65,20250203,4925,-38.48,20240715,2580,17.44,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,5,2,0.17,126762535,41997,23.44,3010,3055,2930,3925,2115,3020,3018.37,1.81,0,9806,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,449,-3.54,0.67,12,0.28,-855.00,4510.00,4955,20240402,-38.95,2580,20241210,17.25,3750,-19.33,20250225,2620,15.46,20250203,4925,-38.58,20240715,2580,17.25,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,120736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,5,2,0.17,97865625,32463,18.12,3010,3055,2930,3925,2115,3020,3014.68,1.81,0,6859,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,449,-3.54,0.67,12,0.22,-855.00,4510.00,4955,20240402,-38.95,2580,20241210,17.25,3750,-19.33,20250225,2620,15.46,20250203,4925,-38.58,20240715,2580,17.25,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-5,5,-0.17,69659365,23156,12.93,3010,3050,2930,3925,2115,3020,3008.26,1.81,0,3886,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,447,-3.53,0.67,12,0.16,-855.00,4510.00,4955,20240402,-39.15,2580,20241210,16.86,3750,-19.60,20250225,2620,15.08,20250203,4925,-38.78,20240715,2580,16.86,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-5,5,-0.17,47293935,15759,8.80,3010,3025,2930,3925,2115,3020,3001.07,1.81,0,1353,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,447,-3.53,0.67,12,0.11,-855.00,4510.00,4955,20240402,-39.15,2580,20241210,16.86,3750,-19.60,20250225,2620,15.08,20250203,4925,-38.78,20240715,2580,16.86,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250414,090735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-5,5,-0.17,13089755,4355,2.43,3010,3015,2960,3925,2115,3020,3005.68,1.81,0,-1756,3256,3137,3001,2882,2746,3197,2942,74,905,500,1930,5,1,14827550,447,-3.53,0.67,12,0.03,-855.00,4510.00,4955,20240402,-39.15,2580,20241210,16.86,3750,-19.60,20250225,2620,15.08,20250203,4925,-38.78,20240715,2580,16.86,20241210,2.97,Y,104200,500,74 억,,268586,N,N,4392,N,00,N
20250411,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,125,2,4.32,526637867,174034,439.08,2870,3120,2865,3760,2030,2895,3026.06,1.64,0,25487,2995,2945,2865,2815,2735,2970,2840,74,865,500,1850,5,1,14827550,448,-3.53,0.67,12,1.17,-855.00,4510.00,4955,20240402,-39.05,2580,20241210,17.05,3750,-19.47,20250225,2620,15.27,20250203,4925,-38.68,20240715,2580,17.05,20241210,2.96,Y,104200,500,74 억,,243102,N,N,4392,N,00,N
20250411,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,130,2,4.49,511085612,168881,426.08,2870,3120,2865,3760,2030,2895,3026.31,1.64,0,25472,2995,2945,2865,2815,2735,2970,2840,74,865,500,1850,5,1,14827550,449,-3.54,0.67,12,1.14,-855.00,4510.00,4955,20240402,-38.95,2580,20241210,17.25,3750,-19.33,20250225,2620,15.46,20250203,4925,-38.58,20240715,2580,17.25,20241210,2.96,Y,104200,500,74 억,,243102,N,N,0,N,00,N
20250411,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,110,2,3.80,417322287,137721,347.46,2870,3120,2865,3760,2030,2895,3030.20,1.64,0,9313,2995,2945,2865,2815,2735,2970,2840,74,865,500,1850,5,1,14827550,446,-3.51,0.67,12,0.93,-855.00,4510.00,4955,20240402,-39.35,2580,20241210,16.47,3750,-19.87,20250225,2620,14.69,20250203,4925,-38.98,20240715,2580,16.47,20241210,2.96,Y,104200,500,74 억,,243102,N,N,0,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 160730 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 75 2 2.48 2087041004 649863 362.76 3010 3375 2930 3925 2115 3020 3211.83 1.81 0 -4526 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 459 -3.62 0.69 12 4.38 -855.00 4510.00 4955 20240402 -37.54 2580 20241210 19.96 3750 -17.47 20250225 2620 18.13 20250203 4925 -37.16 20240715 2580 19.96 20241210 2.97 Y 104200 500 74 억 268586 N N 4502 N 00 N
3 20250414 150736 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 35 2 1.16 1937879790 601281 335.64 3010 3375 2930 3925 2115 3020 3222.92 1.81 0 -13470 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 453 -3.57 0.68 12 4.06 -855.00 4510.00 4955 20240402 -38.35 2580 20241210 18.41 3750 -18.53 20250225 2620 16.60 20250203 4925 -37.97 20240715 2580 18.41 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
4 20250414 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 10 2 0.33 131107385 43428 24.24 3010 3055 2930 3925 2115 3020 3018.96 1.81 0 9523 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 449 -3.54 0.67 12 0.29 -855.00 4510.00 4955 20240402 -38.85 2580 20241210 17.44 3750 -19.20 20250225 2620 15.65 20250203 4925 -38.48 20240715 2580 17.44 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
5 20250414 130734 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 5 2 0.17 126762535 41997 23.44 3010 3055 2930 3925 2115 3020 3018.37 1.81 0 9806 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 449 -3.54 0.67 12 0.28 -855.00 4510.00 4955 20240402 -38.95 2580 20241210 17.25 3750 -19.33 20250225 2620 15.46 20250203 4925 -38.58 20240715 2580 17.25 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
6 20250414 120736 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 5 2 0.17 97865625 32463 18.12 3010 3055 2930 3925 2115 3020 3014.68 1.81 0 6859 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 449 -3.54 0.67 12 0.22 -855.00 4510.00 4955 20240402 -38.95 2580 20241210 17.25 3750 -19.33 20250225 2620 15.46 20250203 4925 -38.58 20240715 2580 17.25 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
7 20250414 110732 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -5 5 -0.17 69659365 23156 12.93 3010 3050 2930 3925 2115 3020 3008.26 1.81 0 3886 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 447 -3.53 0.67 12 0.16 -855.00 4510.00 4955 20240402 -39.15 2580 20241210 16.86 3750 -19.60 20250225 2620 15.08 20250203 4925 -38.78 20240715 2580 16.86 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
8 20250414 100734 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -5 5 -0.17 47293935 15759 8.80 3010 3025 2930 3925 2115 3020 3001.07 1.81 0 1353 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 447 -3.53 0.67 12 0.11 -855.00 4510.00 4955 20240402 -39.15 2580 20241210 16.86 3750 -19.60 20250225 2620 15.08 20250203 4925 -38.78 20240715 2580 16.86 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
9 20250414 090735 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -5 5 -0.17 13089755 4355 2.43 3010 3015 2960 3925 2115 3020 3005.68 1.81 0 -1756 3256 3137 3001 2882 2746 3197 2942 74 905 500 1930 5 1 14827550 447 -3.53 0.67 12 0.03 -855.00 4510.00 4955 20240402 -39.15 2580 20241210 16.86 3750 -19.60 20250225 2620 15.08 20250203 4925 -38.78 20240715 2580 16.86 20241210 2.97 Y 104200 500 74 억 268586 N N 4392 N 00 N
10 20250411 160726 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 125 2 4.32 526637867 174034 439.08 2870 3120 2865 3760 2030 2895 3026.06 1.64 0 25487 2995 2945 2865 2815 2735 2970 2840 74 865 500 1850 5 1 14827550 448 -3.53 0.67 12 1.17 -855.00 4510.00 4955 20240402 -39.05 2580 20241210 17.05 3750 -19.47 20250225 2620 15.27 20250203 4925 -38.68 20240715 2580 17.05 20241210 2.96 Y 104200 500 74 억 243102 N N 4392 N 00 N
11 20250411 150733 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 130 2 4.49 511085612 168881 426.08 2870 3120 2865 3760 2030 2895 3026.31 1.64 0 25472 2995 2945 2865 2815 2735 2970 2840 74 865 500 1850 5 1 14827550 449 -3.54 0.67 12 1.14 -855.00 4510.00 4955 20240402 -38.95 2580 20241210 17.25 3750 -19.33 20250225 2620 15.46 20250203 4925 -38.58 20240715 2580 17.25 20241210 2.96 Y 104200 500 74 억 243102 N N 0 N 00 N
12 20250411 140731 57 100.00 KOSDAQ IT 서비스 N N N N N 3005 110 2 3.80 417322287 137721 347.46 2870 3120 2865 3760 2030 2895 3030.20 1.64 0 9313 2995 2945 2865 2815 2735 2970 2840 74 865 500 1850 5 1 14827550 446 -3.51 0.67 12 0.93 -855.00 4510.00 4955 20240402 -39.35 2580 20241210 16.47 3750 -19.87 20250225 2620 14.69 20250203 4925 -38.98 20240715 2580 16.47 20241210 2.96 Y 104200 500 74 억 243102 N N 0 N 00 N