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
173130/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
20250414,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,170,2,1.89,10595925155,1130895,205.62,9360,9780,8950,11700,6300,9000,9369.74,3.02,0,112917,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1196,12.53,2.22,12,8.67,732.00,4131.00,12220,20241210,-24.96,5770,20240909,58.93,11430,-19.77,20250407,7370,24.42,20250404,12220,-24.96,20241210,5770,58.93,20240909,7.62,Y,173130,500,65 억,,394219,N,N,31959,N,00,N
20250414,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,180,2,2.00,10362956780,1105485,201.00,9360,9780,8950,11700,6300,9000,9374.19,3.02,0,111152,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1198,12.54,2.22,12,8.47,732.00,4131.00,12220,20241210,-24.88,5770,20240909,59.10,11430,-19.69,20250407,7370,24.56,20250404,12220,-24.88,20241210,5770,59.10,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,250,2,2.78,9438414815,1004255,182.60,9360,9780,8950,11700,6300,9000,9398.50,3.02,0,103923,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1207,12.64,2.24,12,7.70,732.00,4131.00,12220,20241210,-24.30,5770,20240909,60.31,11430,-19.07,20250407,7370,25.51,20250404,12220,-24.30,20241210,5770,60.31,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,380,2,4.22,8775437790,932688,169.58,9360,9780,8950,11700,6300,9000,9408.85,3.02,0,89742,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1224,12.81,2.27,12,7.15,732.00,4131.00,12220,20241210,-23.24,5770,20240909,62.56,11430,-17.94,20250407,7370,27.27,20250404,12220,-23.24,20241210,5770,62.56,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,310,2,3.44,8284880190,880328,160.06,9360,9780,8950,11700,6300,9000,9411.22,3.02,0,87234,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1215,12.72,2.25,12,6.75,732.00,4131.00,12220,20241210,-23.81,5770,20240909,61.35,11430,-18.55,20250407,7370,26.32,20250404,12220,-23.81,20241210,5770,61.35,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,110839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,100,2,1.11,7013493720,743159,135.12,9360,9780,8950,11700,6300,9000,9437.52,3.02,0,67593,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1187,12.43,2.20,12,5.70,732.00,4131.00,12220,20241210,-25.53,5770,20240909,57.71,11430,-20.38,20250407,7370,23.47,20250404,12220,-25.53,20241210,5770,57.71,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,100841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,400,2,4.44,4830183685,505291,91.87,9360,9780,9360,11700,6300,9000,9559.43,3.02,0,41131,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1226,12.84,2.28,12,3.87,732.00,4131.00,12220,20241210,-23.08,5770,20240909,62.91,11430,-17.76,20250407,7370,27.54,20250404,12220,-23.08,20241210,5770,62.91,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250414,090842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,670,2,7.44,1977975875,207614,37.75,9360,9700,9360,11700,6300,9000,9527.68,3.02,0,24486,9846,9422,9086,8662,8326,9255,8495,65,2700,500,6300,10,1,13046473,1262,13.21,2.34,12,1.59,732.00,4131.00,12220,20241210,-20.87,5770,20240909,67.59,11430,-15.40,20250407,7370,31.21,20250404,12220,-20.87,20241210,5770,67.59,20240909,7.62,Y,173130,500,65 억,,394219,N,N,19461,N,00,N
20250411,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-460,5,-4.86,4904389155,545656,80.00,9350,9510,8750,12290,6630,9460,8988.04,2.63,0,53912,10106,9782,9526,9202,8946,9655,9075,65,2830,500,6620,10,1,13046473,1174,12.30,2.18,12,4.18,732.00,4131.00,12220,20241210,-26.35,5770,20240909,55.98,11430,-21.26,20250407,7370,22.12,20250404,12220,-26.35,20241210,5770,55.98,20240909,7.54,Y,173130,500,65 억,,342664,N,N,19461,N,00,N
20250411,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-530,5,-5.60,4745749925,527953,77.41,9350,9510,8750,12290,6630,9460,8988.95,2.63,0,56916,10106,9782,9526,9202,8946,9655,9075,65,2830,500,6620,10,1,13046473,1165,12.20,2.16,12,4.05,732.00,4131.00,12220,20241210,-26.92,5770,20240909,54.77,11430,-21.87,20250407,7370,21.17,20250404,12220,-26.92,20241210,5770,54.77,20240909,7.54,Y,173130,500,65 억,,342664,N,N,23349,N,00,N
20250411,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-450,5,-4.76,4195461850,466263,68.36,9350,9510,8750,12290,6630,9460,8998.04,2.63,0,59890,10106,9782,9526,9202,8946,9655,9075,65,2830,500,6620,10,1,13046473,1175,12.31,2.18,12,3.57,732.00,4131.00,12220,20241210,-26.27,5770,20240909,56.15,11430,-21.17,20250407,7370,22.25,20250404,12220,-26.27,20241210,5770,56.15,20240909,7.54,Y,173130,500,65 억,,342664,N,N,23349,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 160836 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 170 2 1.89 10595925155 1130895 205.62 9360 9780 8950 11700 6300 9000 9369.74 3.02 0 112917 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1196 12.53 2.22 12 8.67 732.00 4131.00 12220 20241210 -24.96 5770 20240909 58.93 11430 -19.77 20250407 7370 24.42 20250404 12220 -24.96 20241210 5770 58.93 20240909 7.62 Y 173130 500 65 억 394219 N N 31959 N 00 N
3 20250414 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 180 2 2.00 10362956780 1105485 201.00 9360 9780 8950 11700 6300 9000 9374.19 3.02 0 111152 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1198 12.54 2.22 12 8.47 732.00 4131.00 12220 20241210 -24.88 5770 20240909 59.10 11430 -19.69 20250407 7370 24.56 20250404 12220 -24.88 20241210 5770 59.10 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
4 20250414 140842 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 250 2 2.78 9438414815 1004255 182.60 9360 9780 8950 11700 6300 9000 9398.50 3.02 0 103923 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1207 12.64 2.24 12 7.70 732.00 4131.00 12220 20241210 -24.30 5770 20240909 60.31 11430 -19.07 20250407 7370 25.51 20250404 12220 -24.30 20241210 5770 60.31 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
5 20250414 130840 57 100.00 KOSDAQ IT 서비스 N N N N N 9380 380 2 4.22 8775437790 932688 169.58 9360 9780 8950 11700 6300 9000 9408.85 3.02 0 89742 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1224 12.81 2.27 12 7.15 732.00 4131.00 12220 20241210 -23.24 5770 20240909 62.56 11430 -17.94 20250407 7370 27.27 20250404 12220 -23.24 20241210 5770 62.56 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
6 20250414 120843 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 310 2 3.44 8284880190 880328 160.06 9360 9780 8950 11700 6300 9000 9411.22 3.02 0 87234 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1215 12.72 2.25 12 6.75 732.00 4131.00 12220 20241210 -23.81 5770 20240909 61.35 11430 -18.55 20250407 7370 26.32 20250404 12220 -23.81 20241210 5770 61.35 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
7 20250414 110839 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 100 2 1.11 7013493720 743159 135.12 9360 9780 8950 11700 6300 9000 9437.52 3.02 0 67593 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1187 12.43 2.20 12 5.70 732.00 4131.00 12220 20241210 -25.53 5770 20240909 57.71 11430 -20.38 20250407 7370 23.47 20250404 12220 -25.53 20241210 5770 57.71 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
8 20250414 100841 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 400 2 4.44 4830183685 505291 91.87 9360 9780 9360 11700 6300 9000 9559.43 3.02 0 41131 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1226 12.84 2.28 12 3.87 732.00 4131.00 12220 20241210 -23.08 5770 20240909 62.91 11430 -17.76 20250407 7370 27.54 20250404 12220 -23.08 20241210 5770 62.91 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
9 20250414 090842 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 670 2 7.44 1977975875 207614 37.75 9360 9700 9360 11700 6300 9000 9527.68 3.02 0 24486 9846 9422 9086 8662 8326 9255 8495 65 2700 500 6300 10 1 13046473 1262 13.21 2.34 12 1.59 732.00 4131.00 12220 20241210 -20.87 5770 20240909 67.59 11430 -15.40 20250407 7370 31.21 20250404 12220 -20.87 20241210 5770 67.59 20240909 7.62 Y 173130 500 65 억 394219 N N 19461 N 00 N
10 20250411 160832 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 -460 5 -4.86 4904389155 545656 80.00 9350 9510 8750 12290 6630 9460 8988.04 2.63 0 53912 10106 9782 9526 9202 8946 9655 9075 65 2830 500 6620 10 1 13046473 1174 12.30 2.18 12 4.18 732.00 4131.00 12220 20241210 -26.35 5770 20240909 55.98 11430 -21.26 20250407 7370 22.12 20250404 12220 -26.35 20241210 5770 55.98 20240909 7.54 Y 173130 500 65 억 342664 N N 19461 N 00 N
11 20250411 150840 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -530 5 -5.60 4745749925 527953 77.41 9350 9510 8750 12290 6630 9460 8988.95 2.63 0 56916 10106 9782 9526 9202 8946 9655 9075 65 2830 500 6620 10 1 13046473 1165 12.20 2.16 12 4.05 732.00 4131.00 12220 20241210 -26.92 5770 20240909 54.77 11430 -21.87 20250407 7370 21.17 20250404 12220 -26.92 20241210 5770 54.77 20240909 7.54 Y 173130 500 65 억 342664 N N 23349 N 00 N
12 20250411 140838 57 100.00 KOSDAQ IT 서비스 N N N N N 9010 -450 5 -4.76 4195461850 466263 68.36 9350 9510 8750 12290 6630 9460 8998.04 2.63 0 59890 10106 9782 9526 9202 8946 9655 9075 65 2830 500 6620 10 1 13046473 1175 12.31 2.18 12 3.57 732.00 4131.00 12220 20241210 -26.27 5770 20240909 56.15 11430 -21.17 20250407 7370 22.25 20250404 12220 -26.27 20241210 5770 56.15 20240909 7.54 Y 173130 500 65 억 342664 N N 23349 N 00 N