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
217270/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
20250414,160920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7380,130,2,1.79,1876580325,252595,55.66,7390,7600,7130,9420,5080,7250,7429.31,1.89,0,-2680,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3445,175.71,0.88,12,0.54,42.00,8429.00,7920,20250314,-6.82,4700,20240805,57.02,7920,-6.82,20250314,5320,38.72,20250102,7920,-6.82,20250314,4700,57.02,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2842,N,00,N
20250414,150929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7440,190,2,2.62,1774103855,238746,52.61,7390,7600,7130,9420,5080,7250,7430.93,1.89,0,-4370,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3473,177.14,0.88,12,0.51,42.00,8429.00,7920,20250314,-6.06,4700,20240805,58.30,7920,-6.06,20250314,5320,39.85,20250102,7920,-6.06,20250314,4700,58.30,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,140928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7440,190,2,2.62,1668046585,224498,49.47,7390,7600,7130,9420,5080,7250,7430.12,1.89,0,-8167,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3473,177.14,0.88,12,0.48,42.00,8429.00,7920,20250314,-6.06,4700,20240805,58.30,7920,-6.06,20250314,5320,39.85,20250102,7920,-6.06,20250314,4700,58.30,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,130925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7480,230,2,3.17,1537476725,206997,45.61,7390,7600,7130,9420,5080,7250,7427.53,1.89,0,-8823,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3491,178.10,0.89,12,0.44,42.00,8429.00,7920,20250314,-5.56,4700,20240805,59.15,7920,-5.56,20250314,5320,40.60,20250102,7920,-5.56,20250314,4700,59.15,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,120927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7550,300,2,4.14,1382928865,186480,41.09,7390,7600,7130,9420,5080,7250,7415.96,1.89,0,-2984,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3524,179.76,0.90,12,0.40,42.00,8429.00,7920,20250314,-4.67,4700,20240805,60.64,7920,-4.67,20250314,5320,41.92,20250102,7920,-4.67,20250314,4700,60.64,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,110923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7370,120,2,1.66,801224550,109224,24.07,7390,7500,7130,9420,5080,7250,7335.61,1.89,0,-387,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3440,175.48,0.87,12,0.23,42.00,8429.00,7920,20250314,-6.94,4700,20240805,56.81,7920,-6.94,20250314,5320,38.53,20250102,7920,-6.94,20250314,4700,56.81,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,100925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7380,130,2,1.79,525896690,72096,15.89,7390,7400,7130,9420,5080,7250,7294.39,1.89,0,-4067,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3445,175.71,0.88,12,0.15,42.00,8429.00,7920,20250314,-6.82,4700,20240805,57.02,7920,-6.82,20250314,5320,38.72,20250102,7920,-6.82,20250314,4700,57.02,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250414,090926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7230,-20,5,-0.28,120186795,16617,3.66,7390,7390,7130,9420,5080,7250,7232.76,1.89,0,-6222,7936,7592,7076,6732,6216,7765,6905,233,2170,500,5360,10,1,46676150,3375,172.14,0.86,12,0.04,42.00,8429.00,7920,20250314,-8.71,4700,20240805,53.83,7920,-8.71,20250314,5320,35.90,20250102,7920,-8.71,20250314,4700,53.83,20240805,1.67,Y,217270,500,233 억,,884015,N,N,2757,N,00,N
20250411,160916,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7250,580,2,8.70,3228905505,452845,468.25,6630,7420,6560,8670,4670,6670,7130.21,1.74,0,71469,6863,6766,6583,6486,6303,6815,6535,233,2000,500,4930,10,1,46676150,3384,172.62,0.86,12,0.97,42.00,8429.00,7920,20250314,-8.46,4700,20240805,54.26,7920,-8.46,20250314,5320,36.28,20250102,7920,-8.46,20250314,4700,54.26,20240805,1.72,Y,217270,500,233 억,,811635,N,N,2757,N,00,N
20250411,150924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7240,570,2,8.55,3092907755,434021,448.78,6630,7420,6560,8670,4670,6670,7126.17,1.74,0,67595,6863,6766,6583,6486,6303,6815,6535,233,2000,500,4930,10,1,46676150,3379,172.38,0.86,12,0.93,42.00,8429.00,7920,20250314,-8.59,4700,20240805,54.04,7920,-8.59,20250314,5320,36.09,20250102,7920,-8.59,20250314,4700,54.04,20240805,1.72,Y,217270,500,233 억,,811635,N,N,967,N,00,N
20250411,140923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7230,560,2,8.40,2961857545,415947,430.09,6630,7420,6560,8670,4670,6670,7120.76,1.74,0,67192,6863,6766,6583,6486,6303,6815,6535,233,2000,500,4930,10,1,46676150,3375,172.14,0.86,12,0.89,42.00,8429.00,7920,20250314,-8.71,4700,20240805,53.83,7920,-8.71,20250314,5320,35.90,20250102,7920,-8.71,20250314,4700,53.83,20240805,1.72,Y,217270,500,233 억,,811635,N,N,967,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 160920 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7380 130 2 1.79 1876580325 252595 55.66 7390 7600 7130 9420 5080 7250 7429.31 1.89 0 -2680 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3445 175.71 0.88 12 0.54 42.00 8429.00 7920 20250314 -6.82 4700 20240805 57.02 7920 -6.82 20250314 5320 38.72 20250102 7920 -6.82 20250314 4700 57.02 20240805 1.67 Y 217270 500 233 억 884015 N N 2842 N 00 N
3 20250414 150929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7440 190 2 2.62 1774103855 238746 52.61 7390 7600 7130 9420 5080 7250 7430.93 1.89 0 -4370 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3473 177.14 0.88 12 0.51 42.00 8429.00 7920 20250314 -6.06 4700 20240805 58.30 7920 -6.06 20250314 5320 39.85 20250102 7920 -6.06 20250314 4700 58.30 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
4 20250414 140928 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7440 190 2 2.62 1668046585 224498 49.47 7390 7600 7130 9420 5080 7250 7430.12 1.89 0 -8167 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3473 177.14 0.88 12 0.48 42.00 8429.00 7920 20250314 -6.06 4700 20240805 58.30 7920 -6.06 20250314 5320 39.85 20250102 7920 -6.06 20250314 4700 58.30 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
5 20250414 130925 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7480 230 2 3.17 1537476725 206997 45.61 7390 7600 7130 9420 5080 7250 7427.53 1.89 0 -8823 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3491 178.10 0.89 12 0.44 42.00 8429.00 7920 20250314 -5.56 4700 20240805 59.15 7920 -5.56 20250314 5320 40.60 20250102 7920 -5.56 20250314 4700 59.15 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
6 20250414 120927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7550 300 2 4.14 1382928865 186480 41.09 7390 7600 7130 9420 5080 7250 7415.96 1.89 0 -2984 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3524 179.76 0.90 12 0.40 42.00 8429.00 7920 20250314 -4.67 4700 20240805 60.64 7920 -4.67 20250314 5320 41.92 20250102 7920 -4.67 20250314 4700 60.64 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
7 20250414 110923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7370 120 2 1.66 801224550 109224 24.07 7390 7500 7130 9420 5080 7250 7335.61 1.89 0 -387 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3440 175.48 0.87 12 0.23 42.00 8429.00 7920 20250314 -6.94 4700 20240805 56.81 7920 -6.94 20250314 5320 38.53 20250102 7920 -6.94 20250314 4700 56.81 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
8 20250414 100925 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7380 130 2 1.79 525896690 72096 15.89 7390 7400 7130 9420 5080 7250 7294.39 1.89 0 -4067 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3445 175.71 0.88 12 0.15 42.00 8429.00 7920 20250314 -6.82 4700 20240805 57.02 7920 -6.82 20250314 5320 38.72 20250102 7920 -6.82 20250314 4700 57.02 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
9 20250414 090926 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7230 -20 5 -0.28 120186795 16617 3.66 7390 7390 7130 9420 5080 7250 7232.76 1.89 0 -6222 7936 7592 7076 6732 6216 7765 6905 233 2170 500 5360 10 1 46676150 3375 172.14 0.86 12 0.04 42.00 8429.00 7920 20250314 -8.71 4700 20240805 53.83 7920 -8.71 20250314 5320 35.90 20250102 7920 -8.71 20250314 4700 53.83 20240805 1.67 Y 217270 500 233 억 884015 N N 2757 N 00 N
10 20250411 160916 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7250 580 2 8.70 3228905505 452845 468.25 6630 7420 6560 8670 4670 6670 7130.21 1.74 0 71469 6863 6766 6583 6486 6303 6815 6535 233 2000 500 4930 10 1 46676150 3384 172.62 0.86 12 0.97 42.00 8429.00 7920 20250314 -8.46 4700 20240805 54.26 7920 -8.46 20250314 5320 36.28 20250102 7920 -8.46 20250314 4700 54.26 20240805 1.72 Y 217270 500 233 억 811635 N N 2757 N 00 N
11 20250411 150924 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7240 570 2 8.55 3092907755 434021 448.78 6630 7420 6560 8670 4670 6670 7126.17 1.74 0 67595 6863 6766 6583 6486 6303 6815 6535 233 2000 500 4930 10 1 46676150 3379 172.38 0.86 12 0.93 42.00 8429.00 7920 20250314 -8.59 4700 20240805 54.04 7920 -8.59 20250314 5320 36.09 20250102 7920 -8.59 20250314 4700 54.04 20240805 1.72 Y 217270 500 233 억 811635 N N 967 N 00 N
12 20250411 140923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7230 560 2 8.40 2961857545 415947 430.09 6630 7420 6560 8670 4670 6670 7120.76 1.74 0 67192 6863 6766 6583 6486 6303 6815 6535 233 2000 500 4930 10 1 46676150 3375 172.14 0.86 12 0.89 42.00 8429.00 7920 20250314 -8.71 4700 20240805 53.83 7920 -8.71 20250314 5320 35.90 20250102 7920 -8.71 20250314 4700 53.83 20240805 1.72 Y 217270 500 233 억 811635 N N 967 N 00 N