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
298830/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
20250414,161041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,470,2,10.68,3160991706,662543,475.04,4590,4900,4525,5720,3080,4400,4770.79,1.90,0,42795,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2563,23.76,2.72,12,1.26,205.00,1791.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,3980,22.36,20250409,7800,-37.56,20240530,3590,35.65,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,15282,N,00,N
20250414,151050,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4845,445,2,10.11,3064319066,642629,460.76,4590,4900,4525,5720,3080,4400,4768.41,1.90,0,39479,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2549,23.63,2.71,12,1.22,205.00,1791.00,7800,20240530,-37.88,3590,20240805,34.96,6400,-24.30,20250115,3980,21.73,20250409,7800,-37.88,20240530,3590,34.96,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,141049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4850,450,2,10.23,2609276385,549133,393.73,4590,4900,4525,5720,3080,4400,4751.63,1.90,0,23781,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2552,23.66,2.71,12,1.04,205.00,1791.00,7800,20240530,-37.82,3590,20240805,35.10,6400,-24.22,20250115,3980,21.86,20250409,7800,-37.82,20240530,3590,35.10,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,131047,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4785,385,2,8.75,2406674575,507046,363.55,4590,4900,4525,5720,3080,4400,4746.46,1.90,0,28061,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2518,23.34,2.67,12,0.96,205.00,1791.00,7800,20240530,-38.65,3590,20240805,33.29,6400,-25.23,20250115,3980,20.23,20250409,7800,-38.65,20240530,3590,33.29,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,121050,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4810,410,2,9.32,2272205300,479094,343.51,4590,4900,4525,5720,3080,4400,4742.71,1.90,0,31955,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2531,23.46,2.69,12,0.91,205.00,1791.00,7800,20240530,-38.33,3590,20240805,33.98,6400,-24.84,20250115,3980,20.85,20250409,7800,-38.33,20240530,3590,33.98,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,111044,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4820,420,2,9.55,2016093870,425460,305.05,4590,4900,4525,5720,3080,4400,4738.62,1.90,0,20089,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2536,23.51,2.69,12,0.81,205.00,1791.00,7800,20240530,-38.21,3590,20240805,34.26,6400,-24.69,20250115,3980,21.11,20250409,7800,-38.21,20240530,3590,34.26,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,101046,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4800,400,2,9.09,1376953515,293221,210.24,4590,4900,4525,5720,3080,4400,4695.96,1.90,0,-5677,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2526,23.41,2.68,12,0.56,205.00,1791.00,7800,20240530,-38.46,3590,20240805,33.70,6400,-25.00,20250115,3980,20.60,20250409,7800,-38.46,20240530,3590,33.70,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250414,091047,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4620,220,2,5.00,348414665,75826,54.37,4590,4625,4525,5720,3080,4400,4594.92,1.90,0,-7499,4573,4486,4343,4256,4113,4530,4300,53,1320,100,3080,5,1,52619061,2431,22.54,2.58,12,0.14,205.00,1791.00,7800,20240530,-40.77,3590,20240805,28.69,6400,-27.81,20250115,3980,16.08,20250409,7800,-40.77,20240530,3590,28.69,20240805,5.65,Y,298830,100,53 억,,1000338,N,N,3302,N,00,N
20250411,161036,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4400,65,2,1.50,603333740,139471,80.25,4230,4430,4200,5630,3035,4335,4325.82,1.80,0,52190,4428,4381,4318,4271,4208,4405,4295,53,1295,100,3030,5,1,52619061,2315,21.46,2.46,12,0.27,205.00,1791.00,7800,20240530,-43.59,3590,20240805,22.56,6400,-31.25,20250115,3980,10.55,20250409,7800,-43.59,20240530,3590,22.56,20240805,5.73,Y,298830,100,53 억,,946398,N,N,3302,N,00,N
20250411,151046,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4420,85,2,1.96,575796835,133199,76.64,4230,4430,4200,5630,3035,4335,4322.83,1.80,0,52331,4428,4381,4318,4271,4208,4405,4295,53,1295,100,3030,5,1,52619061,2326,21.56,2.47,12,0.25,205.00,1791.00,7800,20240530,-43.33,3590,20240805,23.12,6400,-30.94,20250115,3980,11.06,20250409,7800,-43.33,20240530,3590,23.12,20240805,5.73,Y,298830,100,53 억,,946398,N,N,4086,N,00,N
20250411,141043,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4395,60,2,1.38,487730020,113195,65.13,4230,4410,4200,5630,3035,4335,4308.76,1.80,0,41453,4428,4381,4318,4271,4208,4405,4295,53,1295,100,3030,5,1,52619061,2313,21.44,2.45,12,0.22,205.00,1791.00,7800,20240530,-43.65,3590,20240805,22.42,6400,-31.33,20250115,3980,10.43,20250409,7800,-43.65,20240530,3590,22.42,20240805,5.73,Y,298830,100,53 억,,946398,N,N,4086,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 161041 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4870 470 2 10.68 3160991706 662543 475.04 4590 4900 4525 5720 3080 4400 4770.79 1.90 0 42795 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2563 23.76 2.72 12 1.26 205.00 1791.00 7800 20240530 -37.56 3590 20240805 35.65 6400 -23.91 20250115 3980 22.36 20250409 7800 -37.56 20240530 3590 35.65 20240805 5.65 Y 298830 100 53 억 1000338 N N 15282 N 00 N
3 20250414 151050 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4845 445 2 10.11 3064319066 642629 460.76 4590 4900 4525 5720 3080 4400 4768.41 1.90 0 39479 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2549 23.63 2.71 12 1.22 205.00 1791.00 7800 20240530 -37.88 3590 20240805 34.96 6400 -24.30 20250115 3980 21.73 20250409 7800 -37.88 20240530 3590 34.96 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
4 20250414 141049 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4850 450 2 10.23 2609276385 549133 393.73 4590 4900 4525 5720 3080 4400 4751.63 1.90 0 23781 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2552 23.66 2.71 12 1.04 205.00 1791.00 7800 20240530 -37.82 3590 20240805 35.10 6400 -24.22 20250115 3980 21.86 20250409 7800 -37.82 20240530 3590 35.10 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
5 20250414 131047 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4785 385 2 8.75 2406674575 507046 363.55 4590 4900 4525 5720 3080 4400 4746.46 1.90 0 28061 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2518 23.34 2.67 12 0.96 205.00 1791.00 7800 20240530 -38.65 3590 20240805 33.29 6400 -25.23 20250115 3980 20.23 20250409 7800 -38.65 20240530 3590 33.29 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
6 20250414 121050 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4810 410 2 9.32 2272205300 479094 343.51 4590 4900 4525 5720 3080 4400 4742.71 1.90 0 31955 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2531 23.46 2.69 12 0.91 205.00 1791.00 7800 20240530 -38.33 3590 20240805 33.98 6400 -24.84 20250115 3980 20.85 20250409 7800 -38.33 20240530 3590 33.98 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
7 20250414 111044 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4820 420 2 9.55 2016093870 425460 305.05 4590 4900 4525 5720 3080 4400 4738.62 1.90 0 20089 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2536 23.51 2.69 12 0.81 205.00 1791.00 7800 20240530 -38.21 3590 20240805 34.26 6400 -24.69 20250115 3980 21.11 20250409 7800 -38.21 20240530 3590 34.26 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
8 20250414 101046 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4800 400 2 9.09 1376953515 293221 210.24 4590 4900 4525 5720 3080 4400 4695.96 1.90 0 -5677 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2526 23.41 2.68 12 0.56 205.00 1791.00 7800 20240530 -38.46 3590 20240805 33.70 6400 -25.00 20250115 3980 20.60 20250409 7800 -38.46 20240530 3590 33.70 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
9 20250414 091047 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4620 220 2 5.00 348414665 75826 54.37 4590 4625 4525 5720 3080 4400 4594.92 1.90 0 -7499 4573 4486 4343 4256 4113 4530 4300 53 1320 100 3080 5 1 52619061 2431 22.54 2.58 12 0.14 205.00 1791.00 7800 20240530 -40.77 3590 20240805 28.69 6400 -27.81 20250115 3980 16.08 20250409 7800 -40.77 20240530 3590 28.69 20240805 5.65 Y 298830 100 53 억 1000338 N N 3302 N 00 N
10 20250411 161036 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4400 65 2 1.50 603333740 139471 80.25 4230 4430 4200 5630 3035 4335 4325.82 1.80 0 52190 4428 4381 4318 4271 4208 4405 4295 53 1295 100 3030 5 1 52619061 2315 21.46 2.46 12 0.27 205.00 1791.00 7800 20240530 -43.59 3590 20240805 22.56 6400 -31.25 20250115 3980 10.55 20250409 7800 -43.59 20240530 3590 22.56 20240805 5.73 Y 298830 100 53 억 946398 N N 3302 N 00 N
11 20250411 151046 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4420 85 2 1.96 575796835 133199 76.64 4230 4430 4200 5630 3035 4335 4322.83 1.80 0 52331 4428 4381 4318 4271 4208 4405 4295 53 1295 100 3030 5 1 52619061 2326 21.56 2.47 12 0.25 205.00 1791.00 7800 20240530 -43.33 3590 20240805 23.12 6400 -30.94 20250115 3980 11.06 20250409 7800 -43.33 20240530 3590 23.12 20240805 5.73 Y 298830 100 53 억 946398 N N 4086 N 00 N
12 20250411 141043 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4395 60 2 1.38 487730020 113195 65.13 4230 4410 4200 5630 3035 4335 4308.76 1.80 0 41453 4428 4381 4318 4271 4208 4405 4295 53 1295 100 3030 5 1 52619061 2313 21.44 2.45 12 0.22 205.00 1791.00 7800 20240530 -43.65 3590 20240805 22.42 6400 -31.33 20250115 3980 10.43 20250409 7800 -43.65 20240530 3590 22.42 20240805 5.73 Y 298830 100 53 억 946398 N N 4086 N 00 N