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
290270/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
20250414,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,35,2,1.01,73291920,21045,83.90,3465,3515,3415,4500,2430,3465,3482.57,2.07,0,1874,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,336,8.43,0.72,12,0.22,415.00,4851.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,45,2,1.30,65527930,18828,75.07,3465,3510,3415,4500,2430,3465,3480.34,2.07,0,1877,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,337,8.46,0.72,12,0.20,415.00,4851.00,4855,20240430,-27.70,3095,20241209,13.41,4750,-26.11,20250107,3155,11.25,20250102,4855,-27.70,20240430,3095,13.41,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,40,2,1.15,54203905,15597,62.18,3465,3510,3415,4500,2430,3465,3475.28,2.07,0,1639,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,337,8.45,0.72,12,0.16,415.00,4851.00,4855,20240430,-27.81,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4855,-27.81,20240430,3095,13.25,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,30,2,0.87,42104935,12138,48.39,3465,3510,3415,4500,2430,3465,3468.85,2.07,0,795,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,336,8.42,0.72,12,0.13,415.00,4851.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,35,2,1.01,35855655,10349,41.26,3465,3510,3415,4500,2430,3465,3464.65,2.07,0,785,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,336,8.43,0.72,12,0.11,415.00,4851.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,15,2,0.43,22638670,6559,26.15,3465,3480,3415,4500,2430,3465,3451.54,2.07,0,353,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,334,8.39,0.72,12,0.07,415.00,4851.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,-5,5,-0.14,12699840,3693,14.72,3465,3480,3415,4500,2430,3465,3438.90,2.07,0,268,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,332,8.34,0.71,12,0.04,415.00,4851.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250414,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,15,2,0.43,7050435,2056,8.20,3465,3480,3415,4500,2430,3465,3429.20,2.07,0,371,3551,3507,3426,3382,3301,3530,3405,48,1035,500,2420,5,1,9607672,334,8.39,0.72,12,0.02,415.00,4851.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.96,Y,290270,500,48 억,,198520,N,N,0,N,00,N
20250411,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,80,2,2.36,85811300,25050,391.04,3360,3470,3345,4400,2370,3385,3425.60,2.06,0,528,3445,3415,3385,3355,3325,3400,3340,48,1015,500,2360,5,1,9607672,333,8.35,0.71,12,0.26,415.00,4851.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.98,Y,290270,500,48 억,,197995,N,N,0,N,00,N
20250411,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,85,2,2.51,81739050,23871,372.64,3360,3470,3345,4400,2370,3385,3424.20,2.06,0,622,3445,3415,3385,3355,3325,3400,3340,48,1015,500,2360,5,1,9607672,333,8.36,0.72,12,0.25,415.00,4851.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,0.98,Y,290270,500,48 억,,197995,N,N,0,N,00,N
20250411,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,55,2,1.62,50911485,14947,233.33,3360,3450,3345,4400,2370,3385,3406.13,2.06,0,118,3445,3415,3385,3355,3325,3400,3340,48,1015,500,2360,5,1,9607672,331,8.29,0.71,12,0.16,415.00,4851.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,0.98,Y,290270,500,48 억,,197995,N,N,0,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 161031 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 35 2 1.01 73291920 21045 83.90 3465 3515 3415 4500 2430 3465 3482.57 2.07 0 1874 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 336 8.43 0.72 12 0.22 415.00 4851.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
3 20250414 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 45 2 1.30 65527930 18828 75.07 3465 3510 3415 4500 2430 3465 3480.34 2.07 0 1877 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 337 8.46 0.72 12 0.20 415.00 4851.00 4855 20240430 -27.70 3095 20241209 13.41 4750 -26.11 20250107 3155 11.25 20250102 4855 -27.70 20240430 3095 13.41 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
4 20250414 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 40 2 1.15 54203905 15597 62.18 3465 3510 3415 4500 2430 3465 3475.28 2.07 0 1639 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 337 8.45 0.72 12 0.16 415.00 4851.00 4855 20240430 -27.81 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4855 -27.81 20240430 3095 13.25 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
5 20250414 131037 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 30 2 0.87 42104935 12138 48.39 3465 3510 3415 4500 2430 3465 3468.85 2.07 0 795 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 336 8.42 0.72 12 0.13 415.00 4851.00 4855 20240430 -28.01 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4855 -28.01 20240430 3095 12.92 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
6 20250414 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 35 2 1.01 35855655 10349 41.26 3465 3510 3415 4500 2430 3465 3464.65 2.07 0 785 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 336 8.43 0.72 12 0.11 415.00 4851.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
7 20250414 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 15 2 0.43 22638670 6559 26.15 3465 3480 3415 4500 2430 3465 3451.54 2.07 0 353 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 334 8.39 0.72 12 0.07 415.00 4851.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
8 20250414 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 -5 5 -0.14 12699840 3693 14.72 3465 3480 3415 4500 2430 3465 3438.90 2.07 0 268 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 332 8.34 0.71 12 0.04 415.00 4851.00 4855 20240430 -28.73 3095 20241209 11.79 4750 -27.16 20250107 3155 9.67 20250102 4855 -28.73 20240430 3095 11.79 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
9 20250414 091037 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 15 2 0.43 7050435 2056 8.20 3465 3480 3415 4500 2430 3465 3429.20 2.07 0 371 3551 3507 3426 3382 3301 3530 3405 48 1035 500 2420 5 1 9607672 334 8.39 0.72 12 0.02 415.00 4851.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 0.96 Y 290270 500 48 억 198520 N N 0 N 00 N
10 20250411 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 80 2 2.36 85811300 25050 391.04 3360 3470 3345 4400 2370 3385 3425.60 2.06 0 528 3445 3415 3385 3355 3325 3400 3340 48 1015 500 2360 5 1 9607672 333 8.35 0.71 12 0.26 415.00 4851.00 4855 20240430 -28.63 3095 20241209 11.95 4750 -27.05 20250107 3155 9.83 20250102 4855 -28.63 20240430 3095 11.95 20241209 0.98 Y 290270 500 48 억 197995 N N 0 N 00 N
11 20250411 151035 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 85 2 2.51 81739050 23871 372.64 3360 3470 3345 4400 2370 3385 3424.20 2.06 0 622 3445 3415 3385 3355 3325 3400 3340 48 1015 500 2360 5 1 9607672 333 8.36 0.72 12 0.25 415.00 4851.00 4855 20240430 -28.53 3095 20241209 12.12 4750 -26.95 20250107 3155 9.98 20250102 4855 -28.53 20240430 3095 12.12 20241209 0.98 Y 290270 500 48 억 197995 N N 0 N 00 N
12 20250411 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 55 2 1.62 50911485 14947 233.33 3360 3450 3345 4400 2370 3385 3406.13 2.06 0 118 3445 3415 3385 3355 3325 3400 3340 48 1015 500 2360 5 1 9607672 331 8.29 0.71 12 0.16 415.00 4851.00 4855 20240430 -29.15 3095 20241209 11.15 4750 -27.58 20250107 3155 9.03 20250102 4855 -29.15 20240430 3095 11.15 20241209 0.98 Y 290270 500 48 억 197995 N N 0 N 00 N