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
140430/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
20250414,160815,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-670,5,-17.16,12018323712,3415927,14.45,3590,3870,3235,5070,2735,3905,3519.03,1.53,0,-70374,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,618,-12.16,1.80,12,17.88,-266.00,1796.00,9410,20240503,-65.62,1700,20250407,90.29,4605,-29.75,20250411,1700,90.29,20250407,9410,-65.62,20240503,1700,90.29,20250407,1.10,Y,140430,100,19 억,,292657,N,N,11990,N,02,N
20250414,150822,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-525,5,-13.44,11463195381,3246822,13.73,3590,3870,3260,5070,2735,3905,3530.54,1.53,0,-77026,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,646,-12.71,1.88,12,17.00,-266.00,1796.00,9410,20240503,-64.08,1700,20250407,98.82,4605,-26.60,20250411,1700,98.82,20250407,9410,-64.08,20240503,1700,98.82,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,140821,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-435,5,-11.14,10454793349,2951855,12.48,3590,3870,3260,5070,2735,3905,3541.72,1.53,0,-90227,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,663,-13.05,1.93,12,15.45,-266.00,1796.00,9410,20240503,-63.12,1700,20250407,104.12,4605,-24.65,20250411,1700,104.12,20250407,9410,-63.12,20240503,1700,104.12,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,130819,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-490,5,-12.55,9050590928,2535120,10.72,3590,3870,3395,5070,2735,3905,3570.03,1.53,0,-61733,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,652,-12.84,1.90,12,13.27,-266.00,1796.00,9410,20240503,-63.71,1700,20250407,100.88,4605,-25.84,20250411,1700,100.88,20250407,9410,-63.71,20240503,1700,100.88,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,120822,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,-440,5,-11.27,8371434615,2336987,9.88,3590,3870,3435,5070,2735,3905,3582.10,1.53,0,-47180,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,662,-13.03,1.93,12,12.23,-266.00,1796.00,9410,20240503,-63.18,1700,20250407,103.82,4605,-24.76,20250411,1700,103.82,20250407,9410,-63.18,20240503,1700,103.82,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,110818,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-395,5,-10.12,7629095810,2123146,8.98,3590,3870,3460,5070,2735,3905,3593.24,1.53,0,-30457,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,670,-13.20,1.95,12,11.11,-266.00,1796.00,9410,20240503,-62.70,1700,20250407,106.47,4605,-23.78,20250411,1700,106.47,20250407,9410,-62.70,20240503,1700,106.47,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,100820,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-385,5,-9.86,5739204620,1593276,6.74,3590,3870,3460,5070,2735,3905,3602.07,1.53,0,-2067,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,672,-13.23,1.96,12,8.34,-266.00,1796.00,9410,20240503,-62.59,1700,20250407,107.06,4605,-23.56,20250411,1700,107.06,20250407,9410,-62.59,20240503,1700,107.06,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250414,090820,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-245,5,-6.27,2547080406,697330,2.95,3590,3870,3495,5070,2735,3905,3652.48,1.53,0,61193,4881,4392,4116,3627,3351,4255,3490,19,1165,100,0,5,1,19102219,699,-13.76,2.04,12,3.65,-266.00,1796.00,9410,20240503,-61.11,1700,20250407,115.29,4605,-20.52,20250411,1700,115.29,20250407,9410,-61.11,20240503,1700,115.29,20250407,1.10,Y,140430,100,19 억,,292657,N,N,954,N,02,N
20250411,160811,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,360,2,10.16,100517426183,23386249,10001.09,4605,4605,3840,4605,2485,3545,4298.55,2.70,0,-211599,3545,3545,3545,3545,3545,3545,3545,19,1060,100,2190,5,1,19102219,746,-14.68,2.17,12,122.43,-266.00,1796.00,9410,20240503,-58.50,1700,20250407,129.71,4605,-15.20,20250411,1700,129.71,20250407,9410,-58.50,20240503,1700,129.71,20250407,1.29,Y,140430,100,19 억,,515306,N,N,954,N,01,N
20250411,150819,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,810,2,22.85,96239053684,22348237,9557.19,4605,4605,3840,4605,2485,3545,4306.34,2.70,0,-195887,3545,3545,3545,3545,3545,3545,3545,19,1060,100,2190,5,1,19102219,832,-16.37,2.42,12,116.99,-266.00,1796.00,9410,20240503,-53.72,1700,20250407,156.18,4605,-5.43,20250411,1700,156.18,20250407,9410,-53.72,20240503,1700,156.18,20250407,1.29,Y,140430,100,19 억,,515306,N,N,66,N,01,N
20250411,140817,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,575,2,16.22,76048417340,17684383,7562.70,4605,4605,3840,4605,2485,3545,4300.32,2.70,0,-160190,3545,3545,3545,3545,3545,3545,3545,19,1060,100,2190,5,1,19102219,787,-15.49,2.29,12,92.58,-266.00,1796.00,9410,20240503,-56.22,1700,20250407,142.35,4605,-10.53,20250411,1700,142.35,20250407,9410,-56.22,20240503,1700,142.35,20250407,1.29,Y,140430,100,19 억,,515306,N,N,66,N,01,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 160815 53 100.00 KOSDAQ IT 서비스 N N N N N 3235 -670 5 -17.16 12018323712 3415927 14.45 3590 3870 3235 5070 2735 3905 3519.03 1.53 0 -70374 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 618 -12.16 1.80 12 17.88 -266.00 1796.00 9410 20240503 -65.62 1700 20250407 90.29 4605 -29.75 20250411 1700 90.29 20250407 9410 -65.62 20240503 1700 90.29 20250407 1.10 Y 140430 100 19 억 292657 N N 11990 N 02 N
3 20250414 150822 53 100.00 KOSDAQ IT 서비스 N N N N N 3380 -525 5 -13.44 11463195381 3246822 13.73 3590 3870 3260 5070 2735 3905 3530.54 1.53 0 -77026 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 646 -12.71 1.88 12 17.00 -266.00 1796.00 9410 20240503 -64.08 1700 20250407 98.82 4605 -26.60 20250411 1700 98.82 20250407 9410 -64.08 20240503 1700 98.82 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
4 20250414 140821 53 100.00 KOSDAQ IT 서비스 N N N N N 3470 -435 5 -11.14 10454793349 2951855 12.48 3590 3870 3260 5070 2735 3905 3541.72 1.53 0 -90227 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 663 -13.05 1.93 12 15.45 -266.00 1796.00 9410 20240503 -63.12 1700 20250407 104.12 4605 -24.65 20250411 1700 104.12 20250407 9410 -63.12 20240503 1700 104.12 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
5 20250414 130819 53 100.00 KOSDAQ IT 서비스 N N N N N 3415 -490 5 -12.55 9050590928 2535120 10.72 3590 3870 3395 5070 2735 3905 3570.03 1.53 0 -61733 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 652 -12.84 1.90 12 13.27 -266.00 1796.00 9410 20240503 -63.71 1700 20250407 100.88 4605 -25.84 20250411 1700 100.88 20250407 9410 -63.71 20240503 1700 100.88 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
6 20250414 120822 53 100.00 KOSDAQ IT 서비스 N N N N N 3465 -440 5 -11.27 8371434615 2336987 9.88 3590 3870 3435 5070 2735 3905 3582.10 1.53 0 -47180 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 662 -13.03 1.93 12 12.23 -266.00 1796.00 9410 20240503 -63.18 1700 20250407 103.82 4605 -24.76 20250411 1700 103.82 20250407 9410 -63.18 20240503 1700 103.82 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
7 20250414 110818 53 100.00 KOSDAQ IT 서비스 N N N N N 3510 -395 5 -10.12 7629095810 2123146 8.98 3590 3870 3460 5070 2735 3905 3593.24 1.53 0 -30457 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 670 -13.20 1.95 12 11.11 -266.00 1796.00 9410 20240503 -62.70 1700 20250407 106.47 4605 -23.78 20250411 1700 106.47 20250407 9410 -62.70 20240503 1700 106.47 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
8 20250414 100820 53 100.00 KOSDAQ IT 서비스 N N N N N 3520 -385 5 -9.86 5739204620 1593276 6.74 3590 3870 3460 5070 2735 3905 3602.07 1.53 0 -2067 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 672 -13.23 1.96 12 8.34 -266.00 1796.00 9410 20240503 -62.59 1700 20250407 107.06 4605 -23.56 20250411 1700 107.06 20250407 9410 -62.59 20240503 1700 107.06 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
9 20250414 090820 53 100.00 KOSDAQ IT 서비스 N N N N N 3660 -245 5 -6.27 2547080406 697330 2.95 3590 3870 3495 5070 2735 3905 3652.48 1.53 0 61193 4881 4392 4116 3627 3351 4255 3490 19 1165 100 0 5 1 19102219 699 -13.76 2.04 12 3.65 -266.00 1796.00 9410 20240503 -61.11 1700 20250407 115.29 4605 -20.52 20250411 1700 115.29 20250407 9410 -61.11 20240503 1700 115.29 20250407 1.10 Y 140430 100 19 억 292657 N N 954 N 02 N
10 20250411 160811 54 100.00 KOSDAQ IT 서비스 N N N N N 3905 360 2 10.16 100517426183 23386249 10001.09 4605 4605 3840 4605 2485 3545 4298.55 2.70 0 -211599 3545 3545 3545 3545 3545 3545 3545 19 1060 100 2190 5 1 19102219 746 -14.68 2.17 12 122.43 -266.00 1796.00 9410 20240503 -58.50 1700 20250407 129.71 4605 -15.20 20250411 1700 129.71 20250407 9410 -58.50 20240503 1700 129.71 20250407 1.29 Y 140430 100 19 억 515306 N N 954 N 01 N
11 20250411 150819 54 100.00 KOSDAQ IT 서비스 N N N N N 4355 810 2 22.85 96239053684 22348237 9557.19 4605 4605 3840 4605 2485 3545 4306.34 2.70 0 -195887 3545 3545 3545 3545 3545 3545 3545 19 1060 100 2190 5 1 19102219 832 -16.37 2.42 12 116.99 -266.00 1796.00 9410 20240503 -53.72 1700 20250407 156.18 4605 -5.43 20250411 1700 156.18 20250407 9410 -53.72 20240503 1700 156.18 20250407 1.29 Y 140430 100 19 억 515306 N N 66 N 01 N
12 20250411 140817 54 100.00 KOSDAQ IT 서비스 N N N N N 4120 575 2 16.22 76048417340 17684383 7562.70 4605 4605 3840 4605 2485 3545 4300.32 2.70 0 -160190 3545 3545 3545 3545 3545 3545 3545 19 1060 100 2190 5 1 19102219 787 -15.49 2.29 12 92.58 -266.00 1796.00 9410 20240503 -56.22 1700 20250407 142.35 4605 -10.53 20250411 1700 142.35 20250407 9410 -56.22 20240503 1700 142.35 20250407 1.29 Y 140430 100 19 억 515306 N N 66 N 01 N