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
300120/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
20250414,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,325,2,7.77,1379073748,310604,176.07,4300,4580,4175,5440,2930,4185,4439.80,1.47,0,64499,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,941,-7.67,3.09,12,1.49,-588.00,1458.00,7890,20240402,-42.84,3100,20241209,45.48,5500,-18.00,20250211,3565,26.51,20250407,7150,-36.92,20240530,3100,45.48,20241209,1.29,Y,300120,500,105 억,,306928,N,N,3921,N,00,N
20250414,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,305,2,7.29,1354474613,305131,172.97,4300,4580,4175,5440,2930,4185,4438.99,1.47,0,63000,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,937,-7.64,3.08,12,1.46,-588.00,1458.00,7890,20240402,-43.09,3100,20241209,44.84,5500,-18.36,20250211,3565,25.95,20250407,7150,-37.20,20240530,3100,44.84,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,275,2,6.57,1219920888,275300,156.06,4300,4580,4175,5440,2930,4185,4431.24,1.47,0,58481,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,930,-7.59,3.06,12,1.32,-588.00,1458.00,7890,20240402,-43.47,3100,20241209,43.87,5500,-18.91,20250211,3565,25.11,20250407,7150,-37.62,20240530,3100,43.87,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,131049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,255,2,6.09,1124369673,253905,143.93,4300,4580,4175,5440,2930,4185,4428.31,1.47,0,52215,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,926,-7.55,3.05,12,1.22,-588.00,1458.00,7890,20240402,-43.73,3100,20241209,43.23,5500,-19.27,20250211,3565,24.54,20250407,7150,-37.90,20240530,3100,43.23,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,320,2,7.65,1051025276,237492,134.63,4300,4580,4175,5440,2930,4185,4425.52,1.47,0,52735,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,940,-7.66,3.09,12,1.14,-588.00,1458.00,7890,20240402,-42.90,3100,20241209,45.32,5500,-18.09,20250211,3565,26.37,20250407,7150,-36.99,20240530,3100,45.32,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,265,2,6.33,668627124,152865,86.66,4300,4485,4175,5440,2930,4185,4373.97,1.47,0,30643,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,928,-7.57,3.05,12,0.73,-588.00,1458.00,7890,20240402,-43.60,3100,20241209,43.55,5500,-19.09,20250211,3565,24.82,20250407,7150,-37.76,20240530,3100,43.55,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,101048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,200,2,4.78,455494034,104736,59.37,4300,4460,4175,5440,2930,4185,4348.97,1.47,0,26339,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,915,-7.46,3.01,12,0.50,-588.00,1458.00,7890,20240402,-44.42,3100,20241209,41.45,5500,-20.27,20250211,3565,23.00,20250407,7150,-38.67,20240530,3100,41.45,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250414,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,80,2,1.91,37365315,8819,5.00,4300,4300,4175,5440,2930,4185,4236.91,1.47,0,-899,4485,4335,4120,3970,3755,4410,4045,105,1255,500,2920,5,1,20860012,890,-7.25,2.93,12,0.04,-588.00,1458.00,7890,20240402,-45.94,3100,20241209,37.58,5500,-22.45,20250211,3565,19.64,20250407,7150,-40.35,20240530,3100,37.58,20241209,1.29,Y,300120,500,105 억,,306928,N,N,2905,N,00,N
20250411,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,165,2,4.10,728255652,175354,151.29,4035,4270,3905,5220,2815,4020,4153.06,1.41,0,14986,4200,4110,3960,3870,3720,4155,3915,105,1200,500,2810,5,1,20860012,873,-7.12,2.87,12,0.84,-588.00,1458.00,7890,20240402,-46.96,3100,20241209,35.00,5500,-23.91,20250211,3565,17.39,20250407,7150,-41.47,20240530,3100,35.00,20241209,1.27,Y,300120,500,105 억,,293495,N,N,2905,N,00,N
20250411,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,180,2,4.48,702992102,169336,146.10,4035,4270,3905,5220,2815,4020,4151.46,1.41,0,10535,4200,4110,3960,3870,3720,4155,3915,105,1200,500,2810,5,1,20860012,876,-7.14,2.88,12,0.81,-588.00,1458.00,7890,20240402,-46.77,3100,20241209,35.48,5500,-23.64,20250211,3565,17.81,20250407,7150,-41.26,20240530,3100,35.48,20241209,1.27,Y,300120,500,105 억,,293495,N,N,1919,N,00,N
20250411,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,180,2,4.48,683115974,164614,142.02,4035,4270,3905,5220,2815,4020,4149.80,1.41,0,10417,4200,4110,3960,3870,3720,4155,3915,105,1200,500,2810,5,1,20860012,876,-7.14,2.88,12,0.79,-588.00,1458.00,7890,20240402,-46.77,3100,20241209,35.48,5500,-23.64,20250211,3565,17.81,20250407,7150,-41.26,20240530,3100,35.48,20241209,1.27,Y,300120,500,105 억,,293495,N,N,1919,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 325 2 7.77 1379073748 310604 176.07 4300 4580 4175 5440 2930 4185 4439.80 1.47 0 64499 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 941 -7.67 3.09 12 1.49 -588.00 1458.00 7890 20240402 -42.84 3100 20241209 45.48 5500 -18.00 20250211 3565 26.51 20250407 7150 -36.92 20240530 3100 45.48 20241209 1.29 Y 300120 500 105 억 306928 N N 3921 N 00 N
3 20250414 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 4490 305 2 7.29 1354474613 305131 172.97 4300 4580 4175 5440 2930 4185 4438.99 1.47 0 63000 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 937 -7.64 3.08 12 1.46 -588.00 1458.00 7890 20240402 -43.09 3100 20241209 44.84 5500 -18.36 20250211 3565 25.95 20250407 7150 -37.20 20240530 3100 44.84 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
4 20250414 141051 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 275 2 6.57 1219920888 275300 156.06 4300 4580 4175 5440 2930 4185 4431.24 1.47 0 58481 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 930 -7.59 3.06 12 1.32 -588.00 1458.00 7890 20240402 -43.47 3100 20241209 43.87 5500 -18.91 20250211 3565 25.11 20250407 7150 -37.62 20240530 3100 43.87 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
5 20250414 131049 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 255 2 6.09 1124369673 253905 143.93 4300 4580 4175 5440 2930 4185 4428.31 1.47 0 52215 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 926 -7.55 3.05 12 1.22 -588.00 1458.00 7890 20240402 -43.73 3100 20241209 43.23 5500 -19.27 20250211 3565 24.54 20250407 7150 -37.90 20240530 3100 43.23 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
6 20250414 121052 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 320 2 7.65 1051025276 237492 134.63 4300 4580 4175 5440 2930 4185 4425.52 1.47 0 52735 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 940 -7.66 3.09 12 1.14 -588.00 1458.00 7890 20240402 -42.90 3100 20241209 45.32 5500 -18.09 20250211 3565 26.37 20250407 7150 -36.99 20240530 3100 45.32 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
7 20250414 111046 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 265 2 6.33 668627124 152865 86.66 4300 4485 4175 5440 2930 4185 4373.97 1.47 0 30643 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 928 -7.57 3.05 12 0.73 -588.00 1458.00 7890 20240402 -43.60 3100 20241209 43.55 5500 -19.09 20250211 3565 24.82 20250407 7150 -37.76 20240530 3100 43.55 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
8 20250414 101048 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 200 2 4.78 455494034 104736 59.37 4300 4460 4175 5440 2930 4185 4348.97 1.47 0 26339 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 915 -7.46 3.01 12 0.50 -588.00 1458.00 7890 20240402 -44.42 3100 20241209 41.45 5500 -20.27 20250211 3565 23.00 20250407 7150 -38.67 20240530 3100 41.45 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
9 20250414 091049 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 80 2 1.91 37365315 8819 5.00 4300 4300 4175 5440 2930 4185 4236.91 1.47 0 -899 4485 4335 4120 3970 3755 4410 4045 105 1255 500 2920 5 1 20860012 890 -7.25 2.93 12 0.04 -588.00 1458.00 7890 20240402 -45.94 3100 20241209 37.58 5500 -22.45 20250211 3565 19.64 20250407 7150 -40.35 20240530 3100 37.58 20241209 1.29 Y 300120 500 105 억 306928 N N 2905 N 00 N
10 20250411 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 165 2 4.10 728255652 175354 151.29 4035 4270 3905 5220 2815 4020 4153.06 1.41 0 14986 4200 4110 3960 3870 3720 4155 3915 105 1200 500 2810 5 1 20860012 873 -7.12 2.87 12 0.84 -588.00 1458.00 7890 20240402 -46.96 3100 20241209 35.00 5500 -23.91 20250211 3565 17.39 20250407 7150 -41.47 20240530 3100 35.00 20241209 1.27 Y 300120 500 105 억 293495 N N 2905 N 00 N
11 20250411 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 180 2 4.48 702992102 169336 146.10 4035 4270 3905 5220 2815 4020 4151.46 1.41 0 10535 4200 4110 3960 3870 3720 4155 3915 105 1200 500 2810 5 1 20860012 876 -7.14 2.88 12 0.81 -588.00 1458.00 7890 20240402 -46.77 3100 20241209 35.48 5500 -23.64 20250211 3565 17.81 20250407 7150 -41.26 20240530 3100 35.48 20241209 1.27 Y 300120 500 105 억 293495 N N 1919 N 00 N
12 20250411 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 180 2 4.48 683115974 164614 142.02 4035 4270 3905 5220 2815 4020 4149.80 1.41 0 10417 4200 4110 3960 3870 3720 4155 3915 105 1200 500 2810 5 1 20860012 876 -7.14 2.88 12 0.79 -588.00 1458.00 7890 20240402 -46.77 3100 20241209 35.48 5500 -23.64 20250211 3565 17.81 20250407 7150 -41.26 20240530 3100 35.48 20241209 1.27 Y 300120 500 105 억 293495 N N 1919 N 00 N