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
274400/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
20250414,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,195,2,4.68,47144542,11034,114.85,4170,4360,4170,5410,2920,4165,4272.66,1.63,0,2887,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,341,-5.18,1.55,12,0.14,-842.00,2808.00,11200,20240402,-61.07,3575,20241210,21.96,5600,-22.14,20250307,3785,15.19,20250409,10580,-58.79,20240430,3575,21.96,20241210,0.33,Y,274400,500,39 억,,127141,N,N,93,N,00,N
20250414,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,155,2,3.72,41916437,9830,102.32,4170,4320,4170,5410,2920,4165,4264.13,1.63,0,2840,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,338,-5.13,1.54,12,0.13,-842.00,2808.00,11200,20240402,-61.43,3575,20241210,20.84,5600,-22.86,20250307,3785,14.13,20250409,10580,-59.17,20240430,3575,20.84,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,125,2,3.00,32743702,7694,80.09,4170,4300,4170,5410,2920,4165,4255.74,1.63,0,2178,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,335,-5.10,1.53,12,0.10,-842.00,2808.00,11200,20240402,-61.70,3575,20241210,20.00,5600,-23.39,20250307,3785,13.34,20250409,10580,-59.45,20240430,3575,20.00,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,90,2,2.16,20002421,4721,49.14,4170,4280,4170,5410,2920,4165,4236.90,1.63,0,1784,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,333,-5.05,1.52,12,0.06,-842.00,2808.00,11200,20240402,-62.01,3575,20241210,19.02,5600,-24.02,20250307,3785,12.42,20250409,10580,-59.78,20240430,3575,19.02,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,60,2,1.44,18925826,4467,46.50,4170,4280,4170,5410,2920,4165,4236.81,1.63,0,1568,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,330,-5.02,1.50,12,0.06,-842.00,2808.00,11200,20240402,-62.28,3575,20241210,18.18,5600,-24.55,20250307,3785,11.62,20250409,10580,-60.07,20240430,3575,18.18,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,110,2,2.64,17570516,4148,43.18,4170,4280,4170,5410,2920,4165,4235.90,1.63,0,1499,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,334,-5.08,1.52,12,0.05,-842.00,2808.00,11200,20240402,-61.83,3575,20241210,19.58,5600,-23.66,20250307,3785,12.95,20250409,10580,-59.59,20240430,3575,19.58,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,101025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4262,97,2,2.33,15761400,3724,38.76,4170,4280,4170,5410,2920,4165,4232.38,1.63,0,1310,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,333,-5.06,1.52,12,0.05,-842.00,2808.00,11200,20240402,-61.95,3575,20241210,19.22,5600,-23.89,20250307,3785,12.60,20250409,10580,-59.72,20240430,3575,19.22,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250414,091026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,35,2,0.84,1020880,244,2.54,4170,4205,4170,5410,2920,4165,4183.93,1.63,0,17,4308,4236,4133,4061,3958,4272,4097,39,1245,500,2830,5,1,7819826,328,-4.99,1.50,12,0.00,-842.00,2808.00,11200,20240402,-62.50,3575,20241210,17.48,5600,-25.00,20250307,3785,10.96,20250409,10580,-60.30,20240430,3575,17.48,20241210,0.33,Y,274400,500,39 억,,127141,N,N,251,N,00,N
20250411,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,50,2,1.22,38896177,9487,53.08,4110,4205,4030,5340,2885,4115,4099.94,1.61,0,1627,4188,4151,4083,4046,3978,4170,4065,39,1225,500,2790,5,1,7819826,326,-4.95,1.48,12,0.12,-842.00,2808.00,11200,20240401,-62.81,3575,20241210,16.50,5600,-25.62,20250307,3785,10.04,20250409,10580,-60.63,20240430,3575,16.50,20241210,0.33,Y,274400,500,39 억,,125514,N,N,251,N,00,N
20250411,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,5,2,0.12,38404707,9369,52.42,4110,4205,4030,5340,2885,4115,4099.13,1.61,0,1615,4188,4151,4083,4046,3978,4170,4065,39,1225,500,2790,5,1,7819826,322,-4.89,1.47,12,0.12,-842.00,2808.00,11200,20240401,-63.21,3575,20241210,15.24,5600,-26.43,20250307,3785,8.85,20250409,10580,-61.06,20240430,3575,15.24,20241210,0.33,Y,274400,500,39 억,,125514,N,N,388,N,00,N
20250411,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,0,3,0.00,31129137,7613,42.59,4110,4205,4030,5340,2885,4115,4088.94,1.61,0,1242,4188,4151,4083,4046,3978,4170,4065,39,1225,500,2790,5,1,7819826,322,-4.89,1.47,12,0.10,-842.00,2808.00,11200,20240401,-63.26,3575,20241210,15.10,5600,-26.52,20250307,3785,8.72,20250409,10580,-61.11,20240430,3575,15.10,20241210,0.33,Y,274400,500,39 억,,125514,N,N,388,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 195 2 4.68 47144542 11034 114.85 4170 4360 4170 5410 2920 4165 4272.66 1.63 0 2887 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 341 -5.18 1.55 12 0.14 -842.00 2808.00 11200 20240402 -61.07 3575 20241210 21.96 5600 -22.14 20250307 3785 15.19 20250409 10580 -58.79 20240430 3575 21.96 20241210 0.33 Y 274400 500 39 억 127141 N N 93 N 00 N
3 20250414 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 155 2 3.72 41916437 9830 102.32 4170 4320 4170 5410 2920 4165 4264.13 1.63 0 2840 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 338 -5.13 1.54 12 0.13 -842.00 2808.00 11200 20240402 -61.43 3575 20241210 20.84 5600 -22.86 20250307 3785 14.13 20250409 10580 -59.17 20240430 3575 20.84 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
4 20250414 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 125 2 3.00 32743702 7694 80.09 4170 4300 4170 5410 2920 4165 4255.74 1.63 0 2178 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 335 -5.10 1.53 12 0.10 -842.00 2808.00 11200 20240402 -61.70 3575 20241210 20.00 5600 -23.39 20250307 3785 13.34 20250409 10580 -59.45 20240430 3575 20.00 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
5 20250414 131025 57 100.00 KOSDAQ IT 서비스 N N N N N 4255 90 2 2.16 20002421 4721 49.14 4170 4280 4170 5410 2920 4165 4236.90 1.63 0 1784 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 333 -5.05 1.52 12 0.06 -842.00 2808.00 11200 20240402 -62.01 3575 20241210 19.02 5600 -24.02 20250307 3785 12.42 20250409 10580 -59.78 20240430 3575 19.02 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
6 20250414 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 60 2 1.44 18925826 4467 46.50 4170 4280 4170 5410 2920 4165 4236.81 1.63 0 1568 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 330 -5.02 1.50 12 0.06 -842.00 2808.00 11200 20240402 -62.28 3575 20241210 18.18 5600 -24.55 20250307 3785 11.62 20250409 10580 -60.07 20240430 3575 18.18 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
7 20250414 111023 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 110 2 2.64 17570516 4148 43.18 4170 4280 4170 5410 2920 4165 4235.90 1.63 0 1499 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 334 -5.08 1.52 12 0.05 -842.00 2808.00 11200 20240402 -61.83 3575 20241210 19.58 5600 -23.66 20250307 3785 12.95 20250409 10580 -59.59 20240430 3575 19.58 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
8 20250414 101025 57 100.00 KOSDAQ IT 서비스 N N N N N 4262 97 2 2.33 15761400 3724 38.76 4170 4280 4170 5410 2920 4165 4232.38 1.63 0 1310 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 333 -5.06 1.52 12 0.05 -842.00 2808.00 11200 20240402 -61.95 3575 20241210 19.22 5600 -23.89 20250307 3785 12.60 20250409 10580 -59.72 20240430 3575 19.22 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
9 20250414 091026 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 35 2 0.84 1020880 244 2.54 4170 4205 4170 5410 2920 4165 4183.93 1.63 0 17 4308 4236 4133 4061 3958 4272 4097 39 1245 500 2830 5 1 7819826 328 -4.99 1.50 12 0.00 -842.00 2808.00 11200 20240402 -62.50 3575 20241210 17.48 5600 -25.00 20250307 3785 10.96 20250409 10580 -60.30 20240430 3575 17.48 20241210 0.33 Y 274400 500 39 억 127141 N N 251 N 00 N
10 20250411 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 50 2 1.22 38896177 9487 53.08 4110 4205 4030 5340 2885 4115 4099.94 1.61 0 1627 4188 4151 4083 4046 3978 4170 4065 39 1225 500 2790 5 1 7819826 326 -4.95 1.48 12 0.12 -842.00 2808.00 11200 20240401 -62.81 3575 20241210 16.50 5600 -25.62 20250307 3785 10.04 20250409 10580 -60.63 20240430 3575 16.50 20241210 0.33 Y 274400 500 39 억 125514 N N 251 N 00 N
11 20250411 151024 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 5 2 0.12 38404707 9369 52.42 4110 4205 4030 5340 2885 4115 4099.13 1.61 0 1615 4188 4151 4083 4046 3978 4170 4065 39 1225 500 2790 5 1 7819826 322 -4.89 1.47 12 0.12 -842.00 2808.00 11200 20240401 -63.21 3575 20241210 15.24 5600 -26.43 20250307 3785 8.85 20250409 10580 -61.06 20240430 3575 15.24 20241210 0.33 Y 274400 500 39 억 125514 N N 388 N 00 N
12 20250411 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 0 3 0.00 31129137 7613 42.59 4110 4205 4030 5340 2885 4115 4088.94 1.61 0 1242 4188 4151 4083 4046 3978 4170 4065 39 1225 500 2790 5 1 7819826 322 -4.89 1.47 12 0.10 -842.00 2808.00 11200 20240401 -63.26 3575 20241210 15.10 5600 -26.52 20250307 3785 8.72 20250409 10580 -61.11 20240430 3575 15.10 20241210 0.33 Y 274400 500 39 억 125514 N N 388 N 00 N