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
199480/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
20250414,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,55,2,1.28,332301487,76094,88.08,4300,4420,4285,5590,3010,4300,4366.99,7.39,0,16666,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,440,-2.80,2.33,12,0.75,-1553.00,1872.00,19800,20240812,-78.01,3970,20250409,9.70,7430,-41.39,20250116,3970,9.70,20250409,19800,-78.01,20240812,3970,9.70,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4044,N,00,N
20250414,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,55,2,1.28,318513147,72930,84.42,4300,4420,4285,5590,3010,4300,4367.38,7.39,0,15884,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,440,-2.80,2.33,12,0.72,-1553.00,1872.00,19800,20240812,-78.01,3970,20250409,9.70,7430,-41.39,20250116,3970,9.70,20250409,19800,-78.01,20240812,3970,9.70,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,70,2,1.63,291424997,66731,77.24,4300,4420,4285,5590,3010,4300,4367.16,7.39,0,13950,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,441,-2.81,2.33,12,0.66,-1553.00,1872.00,19800,20240812,-77.93,3970,20250409,10.08,7430,-41.18,20250116,3970,10.08,20250409,19800,-77.93,20240812,3970,10.08,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,70,2,1.63,266320747,60983,70.59,4300,4420,4285,5590,3010,4300,4367.13,7.39,0,13424,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,441,-2.81,2.33,12,0.60,-1553.00,1872.00,19800,20240812,-77.93,3970,20250409,10.08,7430,-41.18,20250116,3970,10.08,20250409,19800,-77.93,20240812,3970,10.08,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,120904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,65,2,1.51,199910418,45818,53.04,4300,4420,4285,5590,3010,4300,4363.14,7.39,0,9453,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,441,-2.81,2.33,12,0.45,-1553.00,1872.00,19800,20240812,-77.95,3970,20250409,9.95,7430,-41.25,20250116,3970,9.95,20250409,19800,-77.95,20240812,3970,9.95,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,40,2,0.93,164412138,37656,43.59,4300,4420,4285,5590,3010,4300,4366.16,7.39,0,8466,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,438,-2.79,2.32,12,0.37,-1553.00,1872.00,19800,20240812,-78.08,3970,20250409,9.32,7430,-41.59,20250116,3970,9.32,20250409,19800,-78.08,20240812,3970,9.32,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,50,2,1.16,125776217,28810,33.35,4300,4420,4285,5590,3010,4300,4365.71,7.39,0,8188,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,439,-2.80,2.32,12,0.29,-1553.00,1872.00,19800,20240812,-78.03,3970,20250409,9.57,7430,-41.45,20250116,3970,9.57,20250409,19800,-78.03,20240812,3970,9.57,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250414,090903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,50,2,1.16,23400170,5394,6.24,4300,4385,4285,5590,3010,4300,4338.19,7.39,0,2163,4410,4355,4275,4220,4140,4382,4247,51,1290,500,2660,5,1,10101638,439,-2.80,2.32,12,0.05,-1553.00,1872.00,19800,20240812,-78.03,3970,20250409,9.57,7430,-41.45,20250116,3970,9.57,20250409,19800,-78.03,20240812,3970,9.57,20250409,0.12,Y,199480,500,50 억,,746916,N,N,4458,N,00,N
20250411,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,45,2,1.06,366966554,85825,86.65,4200,4330,4195,5530,2980,4255,4275.72,7.20,0,19853,4411,4332,4206,4127,4001,4372,4167,51,1275,500,2630,5,1,10101638,434,-2.77,2.30,12,0.85,-1553.00,1872.00,19800,20240812,-78.28,3970,20250409,8.31,7430,-42.13,20250116,3970,8.31,20250409,19800,-78.28,20240812,3970,8.31,20250409,0.12,Y,199480,500,50 억,,726927,N,N,4458,N,00,N
20250411,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,70,2,1.65,336846974,78824,79.58,4200,4330,4195,5530,2980,4255,4273.41,7.20,0,16649,4411,4332,4206,4127,4001,4372,4167,51,1275,500,2630,5,1,10101638,437,-2.78,2.31,12,0.78,-1553.00,1872.00,19800,20240812,-78.16,3970,20250409,8.94,7430,-41.79,20250116,3970,8.94,20250409,19800,-78.16,20240812,3970,8.94,20250409,0.12,Y,199480,500,50 억,,726927,N,N,1394,N,00,N
20250411,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,45,2,1.06,279152639,65436,66.07,4200,4330,4195,5530,2980,4255,4266.04,7.20,0,10029,4411,4332,4206,4127,4001,4372,4167,51,1275,500,2630,5,1,10101638,434,-2.77,2.30,12,0.65,-1553.00,1872.00,19800,20240812,-78.28,3970,20250409,8.31,7430,-42.13,20250116,3970,8.31,20250409,19800,-78.28,20240812,3970,8.31,20250409,0.12,Y,199480,500,50 억,,726927,N,N,1394,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 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 55 2 1.28 332301487 76094 88.08 4300 4420 4285 5590 3010 4300 4366.99 7.39 0 16666 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 440 -2.80 2.33 12 0.75 -1553.00 1872.00 19800 20240812 -78.01 3970 20250409 9.70 7430 -41.39 20250116 3970 9.70 20250409 19800 -78.01 20240812 3970 9.70 20250409 0.12 Y 199480 500 50 억 746916 N N 4044 N 00 N
3 20250414 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 55 2 1.28 318513147 72930 84.42 4300 4420 4285 5590 3010 4300 4367.38 7.39 0 15884 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 440 -2.80 2.33 12 0.72 -1553.00 1872.00 19800 20240812 -78.01 3970 20250409 9.70 7430 -41.39 20250116 3970 9.70 20250409 19800 -78.01 20240812 3970 9.70 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
4 20250414 140904 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 70 2 1.63 291424997 66731 77.24 4300 4420 4285 5590 3010 4300 4367.16 7.39 0 13950 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 441 -2.81 2.33 12 0.66 -1553.00 1872.00 19800 20240812 -77.93 3970 20250409 10.08 7430 -41.18 20250116 3970 10.08 20250409 19800 -77.93 20240812 3970 10.08 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
5 20250414 130902 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 70 2 1.63 266320747 60983 70.59 4300 4420 4285 5590 3010 4300 4367.13 7.39 0 13424 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 441 -2.81 2.33 12 0.60 -1553.00 1872.00 19800 20240812 -77.93 3970 20250409 10.08 7430 -41.18 20250116 3970 10.08 20250409 19800 -77.93 20240812 3970 10.08 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
6 20250414 120904 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 65 2 1.51 199910418 45818 53.04 4300 4420 4285 5590 3010 4300 4363.14 7.39 0 9453 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 441 -2.81 2.33 12 0.45 -1553.00 1872.00 19800 20240812 -77.95 3970 20250409 9.95 7430 -41.25 20250116 3970 9.95 20250409 19800 -77.95 20240812 3970 9.95 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
7 20250414 110900 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 40 2 0.93 164412138 37656 43.59 4300 4420 4285 5590 3010 4300 4366.16 7.39 0 8466 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 438 -2.79 2.32 12 0.37 -1553.00 1872.00 19800 20240812 -78.08 3970 20250409 9.32 7430 -41.59 20250116 3970 9.32 20250409 19800 -78.08 20240812 3970 9.32 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
8 20250414 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 50 2 1.16 125776217 28810 33.35 4300 4420 4285 5590 3010 4300 4365.71 7.39 0 8188 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 439 -2.80 2.32 12 0.29 -1553.00 1872.00 19800 20240812 -78.03 3970 20250409 9.57 7430 -41.45 20250116 3970 9.57 20250409 19800 -78.03 20240812 3970 9.57 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
9 20250414 090903 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 50 2 1.16 23400170 5394 6.24 4300 4385 4285 5590 3010 4300 4338.19 7.39 0 2163 4410 4355 4275 4220 4140 4382 4247 51 1290 500 2660 5 1 10101638 439 -2.80 2.32 12 0.05 -1553.00 1872.00 19800 20240812 -78.03 3970 20250409 9.57 7430 -41.45 20250116 3970 9.57 20250409 19800 -78.03 20240812 3970 9.57 20250409 0.12 Y 199480 500 50 억 746916 N N 4458 N 00 N
10 20250411 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 45 2 1.06 366966554 85825 86.65 4200 4330 4195 5530 2980 4255 4275.72 7.20 0 19853 4411 4332 4206 4127 4001 4372 4167 51 1275 500 2630 5 1 10101638 434 -2.77 2.30 12 0.85 -1553.00 1872.00 19800 20240812 -78.28 3970 20250409 8.31 7430 -42.13 20250116 3970 8.31 20250409 19800 -78.28 20240812 3970 8.31 20250409 0.12 Y 199480 500 50 억 726927 N N 4458 N 00 N
11 20250411 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 70 2 1.65 336846974 78824 79.58 4200 4330 4195 5530 2980 4255 4273.41 7.20 0 16649 4411 4332 4206 4127 4001 4372 4167 51 1275 500 2630 5 1 10101638 437 -2.78 2.31 12 0.78 -1553.00 1872.00 19800 20240812 -78.16 3970 20250409 8.94 7430 -41.79 20250116 3970 8.94 20250409 19800 -78.16 20240812 3970 8.94 20250409 0.12 Y 199480 500 50 억 726927 N N 1394 N 00 N
12 20250411 140900 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 45 2 1.06 279152639 65436 66.07 4200 4330 4195 5530 2980 4255 4266.04 7.20 0 10029 4411 4332 4206 4127 4001 4372 4167 51 1275 500 2630 5 1 10101638 434 -2.77 2.30 12 0.65 -1553.00 1872.00 19800 20240812 -78.28 3970 20250409 8.31 7430 -42.13 20250116 3970 8.31 20250409 19800 -78.28 20240812 3970 8.31 20250409 0.12 Y 199480 500 50 억 726927 N N 1394 N 00 N