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
226330/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
20250414,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,520,2,6.75,12403416755,1525850,59.71,7800,8440,7620,10010,5390,7700,8128.90,0.00,0,-58309,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1254,-17.38,5.03,12,10.00,-473.00,1635.00,11320,20240415,-27.39,4195,20241029,95.95,9430,-12.83,20250211,5310,54.80,20250102,11320,-27.39,20240415,4195,95.95,20241029,1.13,Y,226330,500,76 억,,0,N,N,42558,N,00,N
20250414,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,500,2,6.49,12183271740,1499026,58.66,7800,8440,7620,10010,5390,7700,8127.54,0.00,0,-59750,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1251,-17.34,5.02,12,9.82,-473.00,1635.00,11320,20240415,-27.56,4195,20241029,95.47,9430,-13.04,20250211,5310,54.43,20250102,11320,-27.56,20240415,4195,95.47,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,430,2,5.58,10056150125,1241887,48.60,7800,8440,7620,10010,5390,7700,8097.57,0.00,0,-10852,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1241,-17.19,4.97,12,8.14,-473.00,1635.00,11320,20240415,-28.18,4195,20241029,93.80,9430,-13.79,20250211,5310,53.11,20250102,11320,-28.18,20240415,4195,93.80,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,330,2,4.29,9394630270,1160177,45.40,7800,8440,7620,10010,5390,7700,8097.69,0.00,0,-15497,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1225,-16.98,4.91,12,7.60,-473.00,1635.00,11320,20240415,-29.06,4195,20241029,91.42,9430,-14.85,20250211,5310,51.22,20250102,11320,-29.06,20240415,4195,91.42,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,410,2,5.32,8908175765,1099783,43.04,7800,8440,7620,10010,5390,7700,8100.05,0.00,0,-27105,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1237,-17.15,4.96,12,7.21,-473.00,1635.00,11320,20240415,-28.36,4195,20241029,93.33,9430,-14.00,20250211,5310,52.73,20250102,11320,-28.36,20240415,4195,93.33,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,370,2,4.81,8404523840,1037735,40.61,7800,8440,7620,10010,5390,7700,8099.03,0.00,0,-31493,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1231,-17.06,4.94,12,6.80,-473.00,1635.00,11320,20240415,-28.71,4195,20241029,92.37,9430,-14.42,20250211,5310,51.98,20250102,11320,-28.71,20240415,4195,92.37,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,610,2,7.92,6925541220,856908,33.53,7800,8440,7620,10010,5390,7700,8082.15,0.00,0,-31398,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1268,-17.57,5.08,12,5.62,-473.00,1635.00,11320,20240415,-26.59,4195,20241029,98.09,9430,-11.88,20250211,5310,56.50,20250102,11320,-26.59,20240415,4195,98.09,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250414,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,40,2,0.52,2377252880,299764,11.73,7800,8240,7620,10010,5390,7700,7930.65,0.00,0,-29296,8466,8082,7496,7112,6526,8275,7305,76,2310,500,5230,10,1,15258475,1181,-16.36,4.73,12,1.96,-473.00,1635.00,11320,20240415,-31.63,4195,20241029,84.51,9430,-17.92,20250211,5310,45.76,20250102,11320,-31.63,20240415,4195,84.51,20241029,1.13,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250411,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,1260,2,19.57,19062163340,2536105,2705.29,6920,7880,6910,8370,4510,6440,7516.26,0.00,0,94732,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1175,-16.28,4.71,12,16.62,-473.00,1635.00,11540,20240401,-33.28,4195,20241029,83.55,9430,-18.35,20250211,5310,45.01,20250102,11320,-31.98,20240415,4195,83.55,20241029,1.06,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250411,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,1120,2,17.39,18295312080,2435640,2598.13,6920,7880,6910,8370,4510,6440,7511.61,0.00,0,111895,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1154,-15.98,4.62,12,15.96,-473.00,1635.00,11540,20240401,-34.49,4195,20241029,80.21,9430,-19.83,20250211,5310,42.37,20250102,11320,-33.22,20240415,4195,80.21,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,1030,2,15.99,17271896275,2299907,2453.34,6920,7880,6910,8370,4510,6440,7509.94,0.00,0,103925,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1140,-15.79,4.57,12,15.07,-473.00,1635.00,11540,20240401,-35.27,4195,20241029,78.07,9430,-20.78,20250211,5310,40.68,20250102,11320,-34.01,20240415,4195,78.07,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,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 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 520 2 6.75 12403416755 1525850 59.71 7800 8440 7620 10010 5390 7700 8128.90 0.00 0 -58309 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1254 -17.38 5.03 12 10.00 -473.00 1635.00 11320 20240415 -27.39 4195 20241029 95.95 9430 -12.83 20250211 5310 54.80 20250102 11320 -27.39 20240415 4195 95.95 20241029 1.13 Y 226330 500 76 억 0 N N 42558 N 00 N
3 20250414 150941 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 500 2 6.49 12183271740 1499026 58.66 7800 8440 7620 10010 5390 7700 8127.54 0.00 0 -59750 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1251 -17.34 5.02 12 9.82 -473.00 1635.00 11320 20240415 -27.56 4195 20241029 95.47 9430 -13.04 20250211 5310 54.43 20250102 11320 -27.56 20240415 4195 95.47 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
4 20250414 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 430 2 5.58 10056150125 1241887 48.60 7800 8440 7620 10010 5390 7700 8097.57 0.00 0 -10852 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1241 -17.19 4.97 12 8.14 -473.00 1635.00 11320 20240415 -28.18 4195 20241029 93.80 9430 -13.79 20250211 5310 53.11 20250102 11320 -28.18 20240415 4195 93.80 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
5 20250414 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 330 2 4.29 9394630270 1160177 45.40 7800 8440 7620 10010 5390 7700 8097.69 0.00 0 -15497 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1225 -16.98 4.91 12 7.60 -473.00 1635.00 11320 20240415 -29.06 4195 20241029 91.42 9430 -14.85 20250211 5310 51.22 20250102 11320 -29.06 20240415 4195 91.42 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
6 20250414 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 410 2 5.32 8908175765 1099783 43.04 7800 8440 7620 10010 5390 7700 8100.05 0.00 0 -27105 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1237 -17.15 4.96 12 7.21 -473.00 1635.00 11320 20240415 -28.36 4195 20241029 93.33 9430 -14.00 20250211 5310 52.73 20250102 11320 -28.36 20240415 4195 93.33 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
7 20250414 110935 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 370 2 4.81 8404523840 1037735 40.61 7800 8440 7620 10010 5390 7700 8099.03 0.00 0 -31493 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1231 -17.06 4.94 12 6.80 -473.00 1635.00 11320 20240415 -28.71 4195 20241029 92.37 9430 -14.42 20250211 5310 51.98 20250102 11320 -28.71 20240415 4195 92.37 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
8 20250414 100938 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 610 2 7.92 6925541220 856908 33.53 7800 8440 7620 10010 5390 7700 8082.15 0.00 0 -31398 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1268 -17.57 5.08 12 5.62 -473.00 1635.00 11320 20240415 -26.59 4195 20241029 98.09 9430 -11.88 20250211 5310 56.50 20250102 11320 -26.59 20240415 4195 98.09 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
9 20250414 090938 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 40 2 0.52 2377252880 299764 11.73 7800 8240 7620 10010 5390 7700 7930.65 0.00 0 -29296 8466 8082 7496 7112 6526 8275 7305 76 2310 500 5230 10 1 15258475 1181 -16.36 4.73 12 1.96 -473.00 1635.00 11320 20240415 -31.63 4195 20241029 84.51 9430 -17.92 20250211 5310 45.76 20250102 11320 -31.63 20240415 4195 84.51 20241029 1.13 Y 226330 500 76 억 0 N N 73182 N 00 N
10 20250411 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 1260 2 19.57 19062163340 2536105 2705.29 6920 7880 6910 8370 4510 6440 7516.26 0.00 0 94732 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1175 -16.28 4.71 12 16.62 -473.00 1635.00 11540 20240401 -33.28 4195 20241029 83.55 9430 -18.35 20250211 5310 45.01 20250102 11320 -31.98 20240415 4195 83.55 20241029 1.06 Y 226330 500 76 억 0 N N 73182 N 00 N
11 20250411 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 1120 2 17.39 18295312080 2435640 2598.13 6920 7880 6910 8370 4510 6440 7511.61 0.00 0 111895 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1154 -15.98 4.62 12 15.96 -473.00 1635.00 11540 20240401 -34.49 4195 20241029 80.21 9430 -19.83 20250211 5310 42.37 20250102 11320 -33.22 20240415 4195 80.21 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
12 20250411 140935 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 1030 2 15.99 17271896275 2299907 2453.34 6920 7880 6910 8370 4510 6440 7509.94 0.00 0 103925 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1140 -15.79 4.57 12 15.07 -473.00 1635.00 11540 20240401 -35.27 4195 20241029 78.07 9430 -20.78 20250211 5310 40.68 20250102 11320 -34.01 20240415 4195 78.07 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N