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
214180/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
20250414,160913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,100,2,0.85,200607280,17011,101.21,11800,11850,11710,15270,8230,11750,11792.80,12.41,0,4241,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1555,5.63,0.68,12,0.13,2105.00,17323.00,13840,20240516,-14.38,11260,20250407,5.24,12580,-5.80,20250317,11260,5.24,20250407,13840,-14.38,20240516,11260,5.24,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,317,N,00,N
20250414,150921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11780,30,2,0.26,182900210,15512,92.29,11800,11850,11710,15270,8230,11750,11790.89,12.41,0,4620,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1546,5.60,0.68,12,0.12,2105.00,17323.00,13840,20240516,-14.88,11260,20250407,4.62,12580,-6.36,20250317,11260,4.62,20250407,13840,-14.88,20240516,11260,4.62,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,140921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,0,3,0.00,149816040,12701,75.57,11800,11850,11710,15270,8230,11750,11795.61,12.41,0,3050,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1542,5.58,0.68,12,0.10,2105.00,17323.00,13840,20240516,-15.10,11260,20250407,4.35,12580,-6.60,20250317,11260,4.35,20250407,13840,-15.10,20240516,11260,4.35,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,130918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,0,3,0.00,135285310,11466,68.22,11800,11850,11710,15270,8230,11750,11798.82,12.41,0,2999,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1542,5.58,0.68,12,0.09,2105.00,17323.00,13840,20240516,-15.10,11260,20250407,4.35,12580,-6.60,20250317,11260,4.35,20250407,13840,-15.10,20240516,11260,4.35,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,120921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,50,2,0.43,125603610,10643,63.32,11800,11850,11710,15270,8230,11750,11801.52,12.41,0,2748,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1549,5.61,0.68,12,0.08,2105.00,17323.00,13840,20240516,-14.74,11260,20250407,4.80,12580,-6.20,20250317,11260,4.80,20250407,13840,-14.74,20240516,11260,4.80,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,110916,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,50,2,0.43,116312020,9854,58.63,11800,11850,11710,15270,8230,11750,11803.53,12.41,0,2049,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1549,5.61,0.68,12,0.08,2105.00,17323.00,13840,20240516,-14.74,11260,20250407,4.80,12580,-6.20,20250317,11260,4.80,20250407,13840,-14.74,20240516,11260,4.80,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,100918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11830,80,2,0.68,85791910,7269,43.25,11800,11850,11710,15270,8230,11750,11802.44,12.41,0,2986,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1553,5.62,0.68,12,0.06,2105.00,17323.00,13840,20240516,-14.52,11260,20250407,5.06,12580,-5.96,20250317,11260,5.06,20250407,13840,-14.52,20240516,11260,5.06,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250414,090919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,50,2,0.43,17352150,1472,8.76,11800,11800,11710,15270,8230,11750,11788.15,12.41,0,9,11916,11832,11666,11582,11416,11875,11625,68,3520,500,8690,10,1,13124613,1549,5.61,0.68,12,0.01,2105.00,17323.00,13840,20240516,-14.74,11260,20250407,4.80,12580,-6.20,20250317,11260,4.80,20250407,13840,-14.74,20240516,11260,4.80,20250407,1.13,Y,214180,500,67 억,,1629174,N,N,1610,N,00,N
20250411,160909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,180,2,1.56,194892900,16758,64.63,11630,11750,11500,15040,8100,11570,11629.84,12.41,0,395,11783,11676,11523,11416,11263,11730,11470,68,3470,500,8560,10,1,13124613,1542,5.58,0.68,12,0.13,2105.00,17323.00,13840,20240516,-15.10,11260,20250407,4.35,12580,-6.60,20250317,11260,4.35,20250407,13840,-15.10,20240516,11260,4.35,20250407,1.13,Y,214180,500,67 억,,1628354,N,N,1610,N,00,N
20250411,150918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11680,110,2,0.95,180513230,15532,59.90,11630,11710,11500,15040,8100,11570,11622.02,12.41,0,790,11783,11676,11523,11416,11263,11730,11470,68,3470,500,8560,10,1,13124613,1533,5.55,0.67,12,0.12,2105.00,17323.00,13840,20240516,-15.61,11260,20250407,3.73,12580,-7.15,20250317,11260,3.73,20250407,13840,-15.61,20240516,11260,3.73,20250407,1.13,Y,214180,500,67 억,,1628354,N,N,822,N,00,N
20250411,140916,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11670,100,2,0.86,139407780,12011,46.32,11630,11710,11500,15040,8100,11570,11606.68,12.41,0,512,11783,11676,11523,11416,11263,11730,11470,68,3470,500,8560,10,1,13124613,1532,5.54,0.67,12,0.09,2105.00,17323.00,13840,20240516,-15.68,11260,20250407,3.64,12580,-7.23,20250317,11260,3.64,20250407,13840,-15.68,20240516,11260,3.64,20250407,1.13,Y,214180,500,67 억,,1628354,N,N,822,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 160913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11850 100 2 0.85 200607280 17011 101.21 11800 11850 11710 15270 8230 11750 11792.80 12.41 0 4241 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1555 5.63 0.68 12 0.13 2105.00 17323.00 13840 20240516 -14.38 11260 20250407 5.24 12580 -5.80 20250317 11260 5.24 20250407 13840 -14.38 20240516 11260 5.24 20250407 1.13 Y 214180 500 67 억 1629174 N N 317 N 00 N
3 20250414 150921 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11780 30 2 0.26 182900210 15512 92.29 11800 11850 11710 15270 8230 11750 11790.89 12.41 0 4620 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1546 5.60 0.68 12 0.12 2105.00 17323.00 13840 20240516 -14.88 11260 20250407 4.62 12580 -6.36 20250317 11260 4.62 20250407 13840 -14.88 20240516 11260 4.62 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
4 20250414 140921 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11750 0 3 0.00 149816040 12701 75.57 11800 11850 11710 15270 8230 11750 11795.61 12.41 0 3050 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1542 5.58 0.68 12 0.10 2105.00 17323.00 13840 20240516 -15.10 11260 20250407 4.35 12580 -6.60 20250317 11260 4.35 20250407 13840 -15.10 20240516 11260 4.35 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
5 20250414 130918 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11750 0 3 0.00 135285310 11466 68.22 11800 11850 11710 15270 8230 11750 11798.82 12.41 0 2999 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1542 5.58 0.68 12 0.09 2105.00 17323.00 13840 20240516 -15.10 11260 20250407 4.35 12580 -6.60 20250317 11260 4.35 20250407 13840 -15.10 20240516 11260 4.35 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
6 20250414 120921 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 50 2 0.43 125603610 10643 63.32 11800 11850 11710 15270 8230 11750 11801.52 12.41 0 2748 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1549 5.61 0.68 12 0.08 2105.00 17323.00 13840 20240516 -14.74 11260 20250407 4.80 12580 -6.20 20250317 11260 4.80 20250407 13840 -14.74 20240516 11260 4.80 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
7 20250414 110916 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 50 2 0.43 116312020 9854 58.63 11800 11850 11710 15270 8230 11750 11803.53 12.41 0 2049 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1549 5.61 0.68 12 0.08 2105.00 17323.00 13840 20240516 -14.74 11260 20250407 4.80 12580 -6.20 20250317 11260 4.80 20250407 13840 -14.74 20240516 11260 4.80 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
8 20250414 100918 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11830 80 2 0.68 85791910 7269 43.25 11800 11850 11710 15270 8230 11750 11802.44 12.41 0 2986 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1553 5.62 0.68 12 0.06 2105.00 17323.00 13840 20240516 -14.52 11260 20250407 5.06 12580 -5.96 20250317 11260 5.06 20250407 13840 -14.52 20240516 11260 5.06 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
9 20250414 090919 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 50 2 0.43 17352150 1472 8.76 11800 11800 11710 15270 8230 11750 11788.15 12.41 0 9 11916 11832 11666 11582 11416 11875 11625 68 3520 500 8690 10 1 13124613 1549 5.61 0.68 12 0.01 2105.00 17323.00 13840 20240516 -14.74 11260 20250407 4.80 12580 -6.20 20250317 11260 4.80 20250407 13840 -14.74 20240516 11260 4.80 20250407 1.13 Y 214180 500 67 억 1629174 N N 1610 N 00 N
10 20250411 160909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11750 180 2 1.56 194892900 16758 64.63 11630 11750 11500 15040 8100 11570 11629.84 12.41 0 395 11783 11676 11523 11416 11263 11730 11470 68 3470 500 8560 10 1 13124613 1542 5.58 0.68 12 0.13 2105.00 17323.00 13840 20240516 -15.10 11260 20250407 4.35 12580 -6.60 20250317 11260 4.35 20250407 13840 -15.10 20240516 11260 4.35 20250407 1.13 Y 214180 500 67 억 1628354 N N 1610 N 00 N
11 20250411 150918 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11680 110 2 0.95 180513230 15532 59.90 11630 11710 11500 15040 8100 11570 11622.02 12.41 0 790 11783 11676 11523 11416 11263 11730 11470 68 3470 500 8560 10 1 13124613 1533 5.55 0.67 12 0.12 2105.00 17323.00 13840 20240516 -15.61 11260 20250407 3.73 12580 -7.15 20250317 11260 3.73 20250407 13840 -15.61 20240516 11260 3.73 20250407 1.13 Y 214180 500 67 억 1628354 N N 822 N 00 N
12 20250411 140916 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11670 100 2 0.86 139407780 12011 46.32 11630 11710 11500 15040 8100 11570 11606.68 12.41 0 512 11783 11676 11523 11416 11263 11730 11470 68 3470 500 8560 10 1 13124613 1532 5.54 0.67 12 0.09 2105.00 17323.00 13840 20240516 -15.68 11260 20250407 3.64 12580 -7.23 20250317 11260 3.64 20250407 13840 -15.68 20240516 11260 3.64 20250407 1.13 Y 214180 500 67 억 1628354 N N 822 N 00 N