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
234340/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
20250414,160941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14380,-20,5,-0.14,451872680,31399,82.10,14460,14540,14200,18720,10080,14400,14391.31,3.68,0,1358,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1359,14.00,0.80,12,0.33,1027.00,18085.00,24650,20240701,-41.66,11750,20250407,22.38,15790,-8.93,20250226,11750,22.38,20250407,24650,-41.66,20240701,11750,22.38,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,150950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14420,20,2,0.14,442187700,30726,80.34,14460,14540,14200,18720,10080,14400,14391.32,3.68,0,1420,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1363,14.04,0.80,12,0.33,1027.00,18085.00,24650,20240701,-41.50,11750,20250407,22.72,15790,-8.68,20250226,11750,22.72,20250407,24650,-41.50,20240701,11750,22.72,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,140948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14370,-30,5,-0.21,406603710,28253,73.87,14460,14540,14200,18720,10080,14400,14391.52,3.68,0,1871,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1358,13.99,0.79,12,0.30,1027.00,18085.00,24650,20240701,-41.70,11750,20250407,22.30,15790,-8.99,20250226,11750,22.30,20250407,24650,-41.70,20240701,11750,22.30,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,130946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14400,0,3,0.00,224101290,15625,40.85,14460,14520,14200,18720,10080,14400,14342.48,3.68,0,-2022,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1361,14.02,0.80,12,0.17,1027.00,18085.00,24650,20240701,-41.58,11750,20250407,22.55,15790,-8.80,20250226,11750,22.55,20250407,24650,-41.58,20240701,11750,22.55,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,120948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-100,5,-0.69,178490120,12453,32.56,14460,14520,14200,18720,10080,14400,14333.10,3.68,0,-1441,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1352,13.92,0.79,12,0.13,1027.00,18085.00,24650,20240701,-41.99,11750,20250407,21.70,15790,-9.44,20250226,11750,21.70,20250407,24650,-41.99,20240701,11750,21.70,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,110944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-100,5,-0.69,146284850,10200,26.67,14460,14520,14200,18720,10080,14400,14341.65,3.68,0,-1147,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1352,13.92,0.79,12,0.11,1027.00,18085.00,24650,20240701,-41.99,11750,20250407,21.70,15790,-9.44,20250226,11750,21.70,20250407,24650,-41.99,20240701,11750,21.70,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,100946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,90,2,0.62,123962800,8648,22.61,14460,14520,14200,18720,10080,14400,14334.27,3.68,0,-378,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1370,14.11,0.80,12,0.09,1027.00,18085.00,24650,20240701,-41.22,11750,20250407,23.32,15790,-8.23,20250226,11750,23.32,20250407,24650,-41.22,20240701,11750,23.32,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250414,090947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14350,-50,5,-0.35,13985300,973,2.54,14460,14460,14290,18720,10080,14400,14373.38,3.68,0,-709,15060,14730,14430,14100,13800,14580,13950,47,4320,500,10080,10,1,9453000,1357,13.97,0.79,12,0.01,1027.00,18085.00,24650,20240701,-41.78,11750,20250407,22.13,15790,-9.12,20250226,11750,22.13,20250407,24650,-41.78,20240701,11750,22.13,20250407,2.03,Y,234340,500,47 억,,348217,N,N,64,N,00,N
20250411,160937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14400,-200,5,-1.37,549419980,38246,59.10,14600,14760,14130,18980,10220,14600,14365.42,3.68,0,547,15466,15032,14716,14282,13966,14875,14125,47,4380,500,10220,10,1,9453000,1361,14.02,0.80,12,0.40,1027.00,18085.00,24650,20240701,-41.58,11750,20250407,22.55,15790,-8.80,20250226,11750,22.55,20250407,24650,-41.58,20240701,11750,22.55,20250407,2.09,Y,234340,500,47 억,,347622,N,N,64,N,00,N
20250411,150945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14390,-210,5,-1.44,503567250,35070,54.20,14600,14760,14130,18980,10220,14600,14358.92,3.68,0,2180,15466,15032,14716,14282,13966,14875,14125,47,4380,500,10220,10,1,9453000,1360,14.01,0.80,12,0.37,1027.00,18085.00,24650,20240701,-41.62,11750,20250407,22.47,15790,-8.87,20250226,11750,22.47,20250407,24650,-41.62,20240701,11750,22.47,20250407,2.09,Y,234340,500,47 억,,347622,N,N,579,N,00,N
20250411,140944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14460,-140,5,-0.96,463247930,32270,49.87,14600,14760,14130,18980,10220,14600,14355.37,3.68,0,2026,15466,15032,14716,14282,13966,14875,14125,47,4380,500,10220,10,1,9453000,1367,14.08,0.80,12,0.34,1027.00,18085.00,24650,20240701,-41.34,11750,20250407,23.06,15790,-8.42,20250226,11750,23.06,20250407,24650,-41.34,20240701,11750,23.06,20250407,2.09,Y,234340,500,47 억,,347622,N,N,579,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 160941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14380 -20 5 -0.14 451872680 31399 82.10 14460 14540 14200 18720 10080 14400 14391.31 3.68 0 1358 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1359 14.00 0.80 12 0.33 1027.00 18085.00 24650 20240701 -41.66 11750 20250407 22.38 15790 -8.93 20250226 11750 22.38 20250407 24650 -41.66 20240701 11750 22.38 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
3 20250414 150950 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14420 20 2 0.14 442187700 30726 80.34 14460 14540 14200 18720 10080 14400 14391.32 3.68 0 1420 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1363 14.04 0.80 12 0.33 1027.00 18085.00 24650 20240701 -41.50 11750 20250407 22.72 15790 -8.68 20250226 11750 22.72 20250407 24650 -41.50 20240701 11750 22.72 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
4 20250414 140948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14370 -30 5 -0.21 406603710 28253 73.87 14460 14540 14200 18720 10080 14400 14391.52 3.68 0 1871 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1358 13.99 0.79 12 0.30 1027.00 18085.00 24650 20240701 -41.70 11750 20250407 22.30 15790 -8.99 20250226 11750 22.30 20250407 24650 -41.70 20240701 11750 22.30 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
5 20250414 130946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14400 0 3 0.00 224101290 15625 40.85 14460 14520 14200 18720 10080 14400 14342.48 3.68 0 -2022 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1361 14.02 0.80 12 0.17 1027.00 18085.00 24650 20240701 -41.58 11750 20250407 22.55 15790 -8.80 20250226 11750 22.55 20250407 24650 -41.58 20240701 11750 22.55 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
6 20250414 120948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -100 5 -0.69 178490120 12453 32.56 14460 14520 14200 18720 10080 14400 14333.10 3.68 0 -1441 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1352 13.92 0.79 12 0.13 1027.00 18085.00 24650 20240701 -41.99 11750 20250407 21.70 15790 -9.44 20250226 11750 21.70 20250407 24650 -41.99 20240701 11750 21.70 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
7 20250414 110944 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -100 5 -0.69 146284850 10200 26.67 14460 14520 14200 18720 10080 14400 14341.65 3.68 0 -1147 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1352 13.92 0.79 12 0.11 1027.00 18085.00 24650 20240701 -41.99 11750 20250407 21.70 15790 -9.44 20250226 11750 21.70 20250407 24650 -41.99 20240701 11750 21.70 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
8 20250414 100946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14490 90 2 0.62 123962800 8648 22.61 14460 14520 14200 18720 10080 14400 14334.27 3.68 0 -378 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1370 14.11 0.80 12 0.09 1027.00 18085.00 24650 20240701 -41.22 11750 20250407 23.32 15790 -8.23 20250226 11750 23.32 20250407 24650 -41.22 20240701 11750 23.32 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
9 20250414 090947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14350 -50 5 -0.35 13985300 973 2.54 14460 14460 14290 18720 10080 14400 14373.38 3.68 0 -709 15060 14730 14430 14100 13800 14580 13950 47 4320 500 10080 10 1 9453000 1357 13.97 0.79 12 0.01 1027.00 18085.00 24650 20240701 -41.78 11750 20250407 22.13 15790 -9.12 20250226 11750 22.13 20250407 24650 -41.78 20240701 11750 22.13 20250407 2.03 Y 234340 500 47 억 348217 N N 64 N 00 N
10 20250411 160937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14400 -200 5 -1.37 549419980 38246 59.10 14600 14760 14130 18980 10220 14600 14365.42 3.68 0 547 15466 15032 14716 14282 13966 14875 14125 47 4380 500 10220 10 1 9453000 1361 14.02 0.80 12 0.40 1027.00 18085.00 24650 20240701 -41.58 11750 20250407 22.55 15790 -8.80 20250226 11750 22.55 20250407 24650 -41.58 20240701 11750 22.55 20250407 2.09 Y 234340 500 47 억 347622 N N 64 N 00 N
11 20250411 150945 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14390 -210 5 -1.44 503567250 35070 54.20 14600 14760 14130 18980 10220 14600 14358.92 3.68 0 2180 15466 15032 14716 14282 13966 14875 14125 47 4380 500 10220 10 1 9453000 1360 14.01 0.80 12 0.37 1027.00 18085.00 24650 20240701 -41.62 11750 20250407 22.47 15790 -8.87 20250226 11750 22.47 20250407 24650 -41.62 20240701 11750 22.47 20250407 2.09 Y 234340 500 47 억 347622 N N 579 N 00 N
12 20250411 140944 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14460 -140 5 -0.96 463247930 32270 49.87 14600 14760 14130 18980 10220 14600 14355.37 3.68 0 2026 15466 15032 14716 14282 13966 14875 14125 47 4380 500 10220 10 1 9453000 1367 14.08 0.80 12 0.34 1027.00 18085.00 24650 20240701 -41.34 11750 20250407 23.06 15790 -8.42 20250226 11750 23.06 20250407 24650 -41.34 20240701 11750 23.06 20250407 2.09 Y 234340 500 47 억 347622 N N 579 N 00 N