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
219420/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
20250414,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,400,2,7.91,1219523120,226010,431.04,5150,5550,5060,6570,3550,5060,5395.86,4.10,0,23573,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,626,-147.57,1.42,12,1.97,-37.00,3857.00,9250,20240403,-40.97,4065,20241115,34.32,8350,-34.61,20250117,4490,21.60,20250409,8500,-35.76,20240415,4065,34.32,20241115,4.87,Y,219420,100,11 억,,470140,N,N,3571,N,00,N
20250414,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,390,2,7.71,1173658340,217616,415.03,5150,5550,5060,6570,3550,5060,5393.25,4.10,0,24789,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,625,-147.30,1.41,12,1.90,-37.00,3857.00,9250,20240403,-41.08,4065,20241115,34.07,8350,-34.73,20250117,4490,21.38,20250409,8500,-35.88,20240415,4065,34.07,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,440,2,8.70,1108876950,205791,392.48,5150,5550,5060,6570,3550,5060,5388.36,4.10,0,20826,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,631,-148.65,1.43,12,1.79,-37.00,3857.00,9250,20240403,-40.54,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8500,-35.29,20240415,4065,35.30,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,400,2,7.91,987849580,183621,350.19,5150,5550,5060,6570,3550,5060,5379.83,4.10,0,15033,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,626,-147.57,1.42,12,1.60,-37.00,3857.00,9250,20240403,-40.97,4065,20241115,34.32,8350,-34.61,20250117,4490,21.60,20250409,8500,-35.76,20240415,4065,34.32,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,400,2,7.91,859040200,160153,305.44,5150,5550,5060,6570,3550,5060,5363.87,4.10,0,11990,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,626,-147.57,1.42,12,1.40,-37.00,3857.00,9250,20240403,-40.97,4065,20241115,34.32,8350,-34.61,20250117,4490,21.60,20250409,8500,-35.76,20240415,4065,34.32,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,110927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,340,2,6.72,680867495,127692,243.53,5150,5500,5060,6570,3550,5060,5332.11,4.10,0,9136,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,619,-145.95,1.40,12,1.11,-37.00,3857.00,9250,20240403,-41.62,4065,20241115,32.84,8350,-35.33,20250117,4490,20.27,20250409,8500,-36.47,20240415,4065,32.84,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,100929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,270,2,5.34,364852135,69388,132.33,5150,5390,5060,6570,3550,5060,5258.14,4.10,0,7826,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,611,-144.05,1.38,12,0.60,-37.00,3857.00,9250,20240403,-42.38,4065,20241115,31.12,8350,-36.17,20250117,4490,18.71,20250409,8500,-37.29,20240415,4065,31.12,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250414,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,110,2,2.17,121423360,23563,44.94,5150,5270,5060,6570,3550,5060,5153.14,4.10,0,-1816,5236,5147,4971,4882,4706,5192,4927,11,1510,100,3230,10,1,11469507,593,-139.73,1.34,12,0.21,-37.00,3857.00,9250,20240403,-44.11,4065,20241115,27.18,8350,-38.08,20250117,4490,15.14,20250409,8500,-39.18,20240415,4065,27.18,20241115,4.87,Y,219420,100,11 억,,470140,N,N,6300,N,00,N
20250411,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,170,2,3.48,256705416,52021,48.81,4815,5060,4795,6350,3425,4890,4935.00,4.13,0,-2819,5046,4967,4816,4737,4586,5007,4777,11,1460,100,3120,10,1,11469507,580,-136.76,1.31,12,0.45,-37.00,3857.00,9250,20240403,-45.30,4065,20241115,24.48,8350,-39.40,20250117,4490,12.69,20250409,9070,-44.21,20240411,4065,24.48,20241115,4.93,Y,219420,100,11 억,,473360,N,N,6300,N,00,N
20250411,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,150,2,3.07,248341891,50361,47.26,4815,5060,4795,6350,3425,4890,4931.57,4.13,0,-2496,5046,4967,4816,4737,4586,5007,4777,11,1460,100,3120,10,1,11469507,578,-136.22,1.31,12,0.44,-37.00,3857.00,9250,20240403,-45.51,4065,20241115,23.99,8350,-39.64,20250117,4490,12.25,20250409,9070,-44.43,20240411,4065,23.99,20241115,4.93,Y,219420,100,11 억,,473360,N,N,3504,N,00,N
20250411,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,75,2,1.53,163724271,33464,31.40,4815,4980,4795,6350,3425,4890,4892.58,4.13,0,-5653,5046,4967,4816,4737,4586,5007,4777,11,1460,100,3120,5,1,11469507,569,-134.19,1.29,12,0.29,-37.00,3857.00,9250,20240403,-46.32,4065,20241115,22.14,8350,-40.54,20250117,4490,10.58,20250409,9070,-45.26,20240411,4065,22.14,20241115,4.93,Y,219420,100,11 억,,473360,N,N,3504,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 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 400 2 7.91 1219523120 226010 431.04 5150 5550 5060 6570 3550 5060 5395.86 4.10 0 23573 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 626 -147.57 1.42 12 1.97 -37.00 3857.00 9250 20240403 -40.97 4065 20241115 34.32 8350 -34.61 20250117 4490 21.60 20250409 8500 -35.76 20240415 4065 34.32 20241115 4.87 Y 219420 100 11 억 470140 N N 3571 N 00 N
3 20250414 150932 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 390 2 7.71 1173658340 217616 415.03 5150 5550 5060 6570 3550 5060 5393.25 4.10 0 24789 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 625 -147.30 1.41 12 1.90 -37.00 3857.00 9250 20240403 -41.08 4065 20241115 34.07 8350 -34.73 20250117 4490 21.38 20250409 8500 -35.88 20240415 4065 34.07 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
4 20250414 140931 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 440 2 8.70 1108876950 205791 392.48 5150 5550 5060 6570 3550 5060 5388.36 4.10 0 20826 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 631 -148.65 1.43 12 1.79 -37.00 3857.00 9250 20240403 -40.54 4065 20241115 35.30 8350 -34.13 20250117 4490 22.49 20250409 8500 -35.29 20240415 4065 35.30 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
5 20250414 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 400 2 7.91 987849580 183621 350.19 5150 5550 5060 6570 3550 5060 5379.83 4.10 0 15033 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 626 -147.57 1.42 12 1.60 -37.00 3857.00 9250 20240403 -40.97 4065 20241115 34.32 8350 -34.61 20250117 4490 21.60 20250409 8500 -35.76 20240415 4065 34.32 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
6 20250414 120931 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 400 2 7.91 859040200 160153 305.44 5150 5550 5060 6570 3550 5060 5363.87 4.10 0 11990 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 626 -147.57 1.42 12 1.40 -37.00 3857.00 9250 20240403 -40.97 4065 20241115 34.32 8350 -34.61 20250117 4490 21.60 20250409 8500 -35.76 20240415 4065 34.32 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
7 20250414 110927 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 340 2 6.72 680867495 127692 243.53 5150 5500 5060 6570 3550 5060 5332.11 4.10 0 9136 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 619 -145.95 1.40 12 1.11 -37.00 3857.00 9250 20240403 -41.62 4065 20241115 32.84 8350 -35.33 20250117 4490 20.27 20250409 8500 -36.47 20240415 4065 32.84 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
8 20250414 100929 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 270 2 5.34 364852135 69388 132.33 5150 5390 5060 6570 3550 5060 5258.14 4.10 0 7826 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 611 -144.05 1.38 12 0.60 -37.00 3857.00 9250 20240403 -42.38 4065 20241115 31.12 8350 -36.17 20250117 4490 18.71 20250409 8500 -37.29 20240415 4065 31.12 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
9 20250414 090930 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 110 2 2.17 121423360 23563 44.94 5150 5270 5060 6570 3550 5060 5153.14 4.10 0 -1816 5236 5147 4971 4882 4706 5192 4927 11 1510 100 3230 10 1 11469507 593 -139.73 1.34 12 0.21 -37.00 3857.00 9250 20240403 -44.11 4065 20241115 27.18 8350 -38.08 20250117 4490 15.14 20250409 8500 -39.18 20240415 4065 27.18 20241115 4.87 Y 219420 100 11 억 470140 N N 6300 N 00 N
10 20250411 160919 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 170 2 3.48 256705416 52021 48.81 4815 5060 4795 6350 3425 4890 4935.00 4.13 0 -2819 5046 4967 4816 4737 4586 5007 4777 11 1460 100 3120 10 1 11469507 580 -136.76 1.31 12 0.45 -37.00 3857.00 9250 20240403 -45.30 4065 20241115 24.48 8350 -39.40 20250117 4490 12.69 20250409 9070 -44.21 20240411 4065 24.48 20241115 4.93 Y 219420 100 11 억 473360 N N 6300 N 00 N
11 20250411 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 150 2 3.07 248341891 50361 47.26 4815 5060 4795 6350 3425 4890 4931.57 4.13 0 -2496 5046 4967 4816 4737 4586 5007 4777 11 1460 100 3120 10 1 11469507 578 -136.22 1.31 12 0.44 -37.00 3857.00 9250 20240403 -45.51 4065 20241115 23.99 8350 -39.64 20250117 4490 12.25 20250409 9070 -44.43 20240411 4065 23.99 20241115 4.93 Y 219420 100 11 억 473360 N N 3504 N 00 N
12 20250411 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 75 2 1.53 163724271 33464 31.40 4815 4980 4795 6350 3425 4890 4892.58 4.13 0 -5653 5046 4967 4816 4737 4586 5007 4777 11 1460 100 3120 5 1 11469507 569 -134.19 1.29 12 0.29 -37.00 3857.00 9250 20240403 -46.32 4065 20241115 22.14 8350 -40.54 20250117 4490 10.58 20250409 9070 -45.26 20240411 4065 22.14 20241115 4.93 Y 219420 100 11 억 473360 N N 3504 N 00 N