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
131370/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
20250414,160806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3615,0,3,0.00,7589456603,2028578,210.68,3610,3870,3505,4695,2535,3615,3741.42,18.40,0,34836,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1926,63.42,1.95,12,3.81,57.00,1850.00,4090,20250408,-11.61,2500,20241210,44.60,4090,-11.61,20250408,2635,37.19,20250102,4090,-11.61,20250408,2500,44.60,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,47099,N,00,N
20250414,150813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3615,0,3,0.00,7361165668,1965427,204.12,3610,3870,3505,4695,2535,3615,3745.43,18.40,0,50675,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1926,63.42,1.95,12,3.69,57.00,1850.00,4090,20250408,-11.61,2500,20241210,44.60,4090,-11.61,20250408,2635,37.19,20250102,4090,-11.61,20250408,2500,44.60,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,140812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3610,-5,5,-0.14,6984394038,1861993,193.38,3610,3870,3505,4695,2535,3615,3751.15,18.40,0,58578,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1923,63.33,1.95,12,3.50,57.00,1850.00,4090,20250408,-11.74,2500,20241210,44.40,4090,-11.74,20250408,2635,37.00,20250102,4090,-11.74,20250408,2500,44.40,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,130810,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3660,45,2,1.24,6751756003,1797897,186.72,3610,3870,3505,4695,2535,3615,3755.49,18.40,0,62323,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1950,64.21,1.98,12,3.38,57.00,1850.00,4090,20250408,-10.51,2500,20241210,46.40,4090,-10.51,20250408,2635,38.90,20250102,4090,-10.51,20250408,2500,46.40,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,120813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3655,40,2,1.11,6567220253,1747494,181.49,3610,3870,3505,4695,2535,3615,3758.21,18.40,0,71640,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1947,64.12,1.98,12,3.28,57.00,1850.00,4090,20250408,-10.64,2500,20241210,46.20,4090,-10.64,20250408,2635,38.71,20250102,4090,-10.64,20250408,2500,46.20,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,110808,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3670,55,2,1.52,6066000544,1609831,167.19,3610,3870,3505,4695,2535,3615,3768.25,18.40,0,46931,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1955,64.39,1.98,12,3.02,57.00,1850.00,4090,20250408,-10.27,2500,20241210,46.80,4090,-10.27,20250408,2635,39.28,20250102,4090,-10.27,20250408,2500,46.80,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,100811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3790,175,2,4.84,5273407784,1396020,144.98,3610,3870,3505,4695,2535,3615,3777.64,18.40,0,65923,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,2019,66.49,2.05,12,2.62,57.00,1850.00,4090,20250408,-7.33,2500,20241210,51.60,4090,-7.33,20250408,2635,43.83,20250102,4090,-7.33,20250408,2500,51.60,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250414,090811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3615,0,3,0.00,365817920,102402,10.64,3610,3615,3505,4695,2535,3615,3571.70,18.40,0,8011,3895,3755,3670,3530,3445,3712,3487,53,1080,100,2530,5,1,53267083,1926,63.42,1.95,12,0.19,57.00,1850.00,4090,20250408,-11.61,2500,20241210,44.60,4090,-11.61,20250408,2635,37.19,20250102,4090,-11.61,20250408,2500,44.60,20241210,3.80,Y,131370,100,53 억,,9803495,N,N,70981,N,00,N
20250411,160802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3615,-150,5,-3.98,3477216077,950193,63.22,3690,3810,3585,4890,2640,3765,3659.51,18.63,0,-82967,4035,3900,3700,3565,3365,3967,3632,53,1125,100,2630,5,1,53267083,1926,63.42,1.95,12,1.78,57.00,1850.00,4090,20250408,-11.61,2500,20241210,44.60,4090,-11.61,20250408,2635,37.19,20250102,4090,-11.61,20250408,2500,44.60,20241210,3.23,Y,131370,100,53 억,,9922363,N,N,70981,N,00,N
20250411,150809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3660,-105,5,-2.79,3271531202,893519,59.45,3690,3810,3585,4890,2640,3765,3661.39,18.63,0,-77697,4035,3900,3700,3565,3365,3967,3632,53,1125,100,2630,5,1,53267083,1950,64.21,1.98,12,1.68,57.00,1850.00,4090,20250408,-10.51,2500,20241210,46.40,4090,-10.51,20250408,2635,38.90,20250102,4090,-10.51,20250408,2500,46.40,20241210,3.23,Y,131370,100,53 억,,9922363,N,N,0,N,00,N
20250411,140808,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3640,-125,5,-3.32,2902920877,792511,52.73,3690,3810,3585,4890,2640,3765,3662.93,18.63,0,-72627,4035,3900,3700,3565,3365,3967,3632,53,1125,100,2630,5,1,53267083,1939,63.86,1.97,12,1.49,57.00,1850.00,4090,20250408,-11.00,2500,20241210,45.60,4090,-11.00,20250408,2635,38.14,20250102,4090,-11.00,20250408,2500,45.60,20241210,3.23,Y,131370,100,53 억,,9922363,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 160806 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3615 0 3 0.00 7589456603 2028578 210.68 3610 3870 3505 4695 2535 3615 3741.42 18.40 0 34836 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1926 63.42 1.95 12 3.81 57.00 1850.00 4090 20250408 -11.61 2500 20241210 44.60 4090 -11.61 20250408 2635 37.19 20250102 4090 -11.61 20250408 2500 44.60 20241210 3.80 Y 131370 100 53 억 9803495 N N 47099 N 00 N
3 20250414 150813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3615 0 3 0.00 7361165668 1965427 204.12 3610 3870 3505 4695 2535 3615 3745.43 18.40 0 50675 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1926 63.42 1.95 12 3.69 57.00 1850.00 4090 20250408 -11.61 2500 20241210 44.60 4090 -11.61 20250408 2635 37.19 20250102 4090 -11.61 20250408 2500 44.60 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
4 20250414 140812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3610 -5 5 -0.14 6984394038 1861993 193.38 3610 3870 3505 4695 2535 3615 3751.15 18.40 0 58578 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1923 63.33 1.95 12 3.50 57.00 1850.00 4090 20250408 -11.74 2500 20241210 44.40 4090 -11.74 20250408 2635 37.00 20250102 4090 -11.74 20250408 2500 44.40 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
5 20250414 130810 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3660 45 2 1.24 6751756003 1797897 186.72 3610 3870 3505 4695 2535 3615 3755.49 18.40 0 62323 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1950 64.21 1.98 12 3.38 57.00 1850.00 4090 20250408 -10.51 2500 20241210 46.40 4090 -10.51 20250408 2635 38.90 20250102 4090 -10.51 20250408 2500 46.40 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
6 20250414 120813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3655 40 2 1.11 6567220253 1747494 181.49 3610 3870 3505 4695 2535 3615 3758.21 18.40 0 71640 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1947 64.12 1.98 12 3.28 57.00 1850.00 4090 20250408 -10.64 2500 20241210 46.20 4090 -10.64 20250408 2635 38.71 20250102 4090 -10.64 20250408 2500 46.20 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
7 20250414 110808 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3670 55 2 1.52 6066000544 1609831 167.19 3610 3870 3505 4695 2535 3615 3768.25 18.40 0 46931 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1955 64.39 1.98 12 3.02 57.00 1850.00 4090 20250408 -10.27 2500 20241210 46.80 4090 -10.27 20250408 2635 39.28 20250102 4090 -10.27 20250408 2500 46.80 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
8 20250414 100811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3790 175 2 4.84 5273407784 1396020 144.98 3610 3870 3505 4695 2535 3615 3777.64 18.40 0 65923 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 2019 66.49 2.05 12 2.62 57.00 1850.00 4090 20250408 -7.33 2500 20241210 51.60 4090 -7.33 20250408 2635 43.83 20250102 4090 -7.33 20250408 2500 51.60 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
9 20250414 090811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3615 0 3 0.00 365817920 102402 10.64 3610 3615 3505 4695 2535 3615 3571.70 18.40 0 8011 3895 3755 3670 3530 3445 3712 3487 53 1080 100 2530 5 1 53267083 1926 63.42 1.95 12 0.19 57.00 1850.00 4090 20250408 -11.61 2500 20241210 44.60 4090 -11.61 20250408 2635 37.19 20250102 4090 -11.61 20250408 2500 44.60 20241210 3.80 Y 131370 100 53 억 9803495 N N 70981 N 00 N
10 20250411 160802 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3615 -150 5 -3.98 3477216077 950193 63.22 3690 3810 3585 4890 2640 3765 3659.51 18.63 0 -82967 4035 3900 3700 3565 3365 3967 3632 53 1125 100 2630 5 1 53267083 1926 63.42 1.95 12 1.78 57.00 1850.00 4090 20250408 -11.61 2500 20241210 44.60 4090 -11.61 20250408 2635 37.19 20250102 4090 -11.61 20250408 2500 44.60 20241210 3.23 Y 131370 100 53 억 9922363 N N 70981 N 00 N
11 20250411 150809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3660 -105 5 -2.79 3271531202 893519 59.45 3690 3810 3585 4890 2640 3765 3661.39 18.63 0 -77697 4035 3900 3700 3565 3365 3967 3632 53 1125 100 2630 5 1 53267083 1950 64.21 1.98 12 1.68 57.00 1850.00 4090 20250408 -10.51 2500 20241210 46.40 4090 -10.51 20250408 2635 38.90 20250102 4090 -10.51 20250408 2500 46.40 20241210 3.23 Y 131370 100 53 억 9922363 N N 0 N 00 N
12 20250411 140808 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3640 -125 5 -3.32 2902920877 792511 52.73 3690 3810 3585 4890 2640 3765 3662.93 18.63 0 -72627 4035 3900 3700 3565 3365 3967 3632 53 1125 100 2630 5 1 53267083 1939 63.86 1.97 12 1.49 57.00 1850.00 4090 20250408 -11.00 2500 20241210 45.60 4090 -11.00 20250408 2635 38.14 20250102 4090 -11.00 20250408 2500 45.60 20241210 3.23 Y 131370 100 53 억 9922363 N N 0 N 00 N