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
315640/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
20250414,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,440,2,7.64,1457593310,239485,152.96,5950,6200,5830,7480,4040,5760,6086.37,1.83,0,-15804,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1390,-15.35,7.33,12,1.07,-404.00,846.00,9940,20240610,-37.63,4160,20240805,49.04,9090,-31.79,20250206,5100,21.57,20250409,9940,-37.63,20240610,4160,49.04,20240805,0.67,Y,315640,500,112 억,,410468,N,N,16710,N,00,N
20250414,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,410,2,7.12,1388558850,228323,145.83,5950,6190,5830,7480,4040,5760,6081.55,1.83,0,-15397,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1383,-15.27,7.29,12,1.02,-404.00,846.00,9940,20240610,-37.93,4160,20240805,48.32,9090,-32.12,20250206,5100,20.98,20250409,9940,-37.93,20240610,4160,48.32,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,350,2,6.08,1236662980,203607,130.04,5950,6190,5830,7480,4040,5760,6073.77,1.83,0,-15590,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1370,-15.12,7.22,12,0.91,-404.00,846.00,9940,20240610,-38.53,4160,20240805,46.88,9090,-32.78,20250206,5100,19.80,20250409,9940,-38.53,20240610,4160,46.88,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,320,2,5.56,1143632280,188335,120.29,5950,6190,5830,7480,4040,5760,6072.33,1.83,0,-18715,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1363,-15.05,7.19,12,0.84,-404.00,846.00,9940,20240610,-38.83,4160,20240805,46.15,9090,-33.11,20250206,5100,19.22,20250409,9940,-38.83,20240610,4160,46.15,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,380,2,6.60,1072655640,176725,112.87,5950,6190,5830,7480,4040,5760,6069.63,1.83,0,-21633,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1377,-15.20,7.26,12,0.79,-404.00,846.00,9940,20240610,-38.23,4160,20240805,47.60,9090,-32.45,20250206,5100,20.39,20250409,9940,-38.23,20240610,4160,47.60,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,380,2,6.60,897206230,148218,94.66,5950,6190,5830,7480,4040,5760,6053.29,1.83,0,-16951,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1377,-15.20,7.26,12,0.66,-404.00,846.00,9940,20240610,-38.23,4160,20240805,47.60,9090,-32.45,20250206,5100,20.39,20250409,9940,-38.23,20240610,4160,47.60,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,250,2,4.34,678494710,112418,71.80,5950,6190,5830,7480,4040,5760,6035.46,1.83,0,-21395,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1348,-14.88,7.10,12,0.50,-404.00,846.00,9940,20240610,-39.54,4160,20240805,44.47,9090,-33.88,20250206,5100,17.84,20250409,9940,-39.54,20240610,4160,44.47,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250414,091101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,100,2,1.74,57912020,9855,6.29,5950,5950,5830,7480,4040,5760,5876.41,1.83,0,-5123,6100,5930,5590,5420,5080,6015,5505,112,1720,500,4140,10,1,22421268,1314,-14.50,6.93,12,0.04,-404.00,846.00,9940,20240610,-41.05,4160,20240805,40.87,9090,-35.53,20250206,5100,14.90,20250409,9940,-41.05,20240610,4160,40.87,20240805,0.67,Y,315640,500,112 억,,410468,N,N,17142,N,00,N
20250411,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,370,2,6.86,876016230,156572,202.66,5310,5760,5250,7000,3780,5390,5594.97,1.81,0,6372,5663,5526,5433,5296,5203,5480,5250,112,1610,500,3880,10,1,22421268,1291,-14.26,6.81,12,0.70,-404.00,846.00,9940,20240610,-42.05,4160,20240805,38.46,9090,-36.63,20250206,5100,12.94,20250409,9940,-42.05,20240610,4160,38.46,20240805,0.67,Y,315640,500,112 억,,406838,N,N,17142,N,00,N
20250411,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,300,2,5.57,806793340,144405,186.91,5310,5710,5250,7000,3780,5390,5587.02,1.81,0,2810,5663,5526,5433,5296,5203,5480,5250,112,1610,500,3880,10,1,22421268,1276,-14.08,6.73,12,0.64,-404.00,846.00,9940,20240610,-42.76,4160,20240805,36.78,9090,-37.40,20250206,5100,11.57,20250409,9940,-42.76,20240610,4160,36.78,20240805,0.67,Y,315640,500,112 억,,406838,N,N,4712,N,00,N
20250411,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,240,2,4.45,695652680,124785,161.51,5310,5700,5250,7000,3780,5390,5574.81,1.81,0,-70,5663,5526,5433,5296,5203,5480,5250,112,1610,500,3880,10,1,22421268,1262,-13.94,6.65,12,0.56,-404.00,846.00,9940,20240610,-43.36,4160,20240805,35.34,9090,-38.06,20250206,5100,10.39,20250409,9940,-43.36,20240610,4160,35.34,20240805,0.67,Y,315640,500,112 억,,406838,N,N,4712,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 161054 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 440 2 7.64 1457593310 239485 152.96 5950 6200 5830 7480 4040 5760 6086.37 1.83 0 -15804 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1390 -15.35 7.33 12 1.07 -404.00 846.00 9940 20240610 -37.63 4160 20240805 49.04 9090 -31.79 20250206 5100 21.57 20250409 9940 -37.63 20240610 4160 49.04 20240805 0.67 Y 315640 500 112 억 410468 N N 16710 N 00 N
3 20250414 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 410 2 7.12 1388558850 228323 145.83 5950 6190 5830 7480 4040 5760 6081.55 1.83 0 -15397 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1383 -15.27 7.29 12 1.02 -404.00 846.00 9940 20240610 -37.93 4160 20240805 48.32 9090 -32.12 20250206 5100 20.98 20250409 9940 -37.93 20240610 4160 48.32 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
4 20250414 141103 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 350 2 6.08 1236662980 203607 130.04 5950 6190 5830 7480 4040 5760 6073.77 1.83 0 -15590 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1370 -15.12 7.22 12 0.91 -404.00 846.00 9940 20240610 -38.53 4160 20240805 46.88 9090 -32.78 20250206 5100 19.80 20250409 9940 -38.53 20240610 4160 46.88 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
5 20250414 131101 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 320 2 5.56 1143632280 188335 120.29 5950 6190 5830 7480 4040 5760 6072.33 1.83 0 -18715 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1363 -15.05 7.19 12 0.84 -404.00 846.00 9940 20240610 -38.83 4160 20240805 46.15 9090 -33.11 20250206 5100 19.22 20250409 9940 -38.83 20240610 4160 46.15 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
6 20250414 121104 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 380 2 6.60 1072655640 176725 112.87 5950 6190 5830 7480 4040 5760 6069.63 1.83 0 -21633 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1377 -15.20 7.26 12 0.79 -404.00 846.00 9940 20240610 -38.23 4160 20240805 47.60 9090 -32.45 20250206 5100 20.39 20250409 9940 -38.23 20240610 4160 47.60 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
7 20250414 111057 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 380 2 6.60 897206230 148218 94.66 5950 6190 5830 7480 4040 5760 6053.29 1.83 0 -16951 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1377 -15.20 7.26 12 0.66 -404.00 846.00 9940 20240610 -38.23 4160 20240805 47.60 9090 -32.45 20250206 5100 20.39 20250409 9940 -38.23 20240610 4160 47.60 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
8 20250414 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 250 2 4.34 678494710 112418 71.80 5950 6190 5830 7480 4040 5760 6035.46 1.83 0 -21395 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1348 -14.88 7.10 12 0.50 -404.00 846.00 9940 20240610 -39.54 4160 20240805 44.47 9090 -33.88 20250206 5100 17.84 20250409 9940 -39.54 20240610 4160 44.47 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
9 20250414 091101 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 100 2 1.74 57912020 9855 6.29 5950 5950 5830 7480 4040 5760 5876.41 1.83 0 -5123 6100 5930 5590 5420 5080 6015 5505 112 1720 500 4140 10 1 22421268 1314 -14.50 6.93 12 0.04 -404.00 846.00 9940 20240610 -41.05 4160 20240805 40.87 9090 -35.53 20250206 5100 14.90 20250409 9940 -41.05 20240610 4160 40.87 20240805 0.67 Y 315640 500 112 억 410468 N N 17142 N 00 N
10 20250411 161050 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 370 2 6.86 876016230 156572 202.66 5310 5760 5250 7000 3780 5390 5594.97 1.81 0 6372 5663 5526 5433 5296 5203 5480 5250 112 1610 500 3880 10 1 22421268 1291 -14.26 6.81 12 0.70 -404.00 846.00 9940 20240610 -42.05 4160 20240805 38.46 9090 -36.63 20250206 5100 12.94 20250409 9940 -42.05 20240610 4160 38.46 20240805 0.67 Y 315640 500 112 억 406838 N N 17142 N 00 N
11 20250411 151059 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 300 2 5.57 806793340 144405 186.91 5310 5710 5250 7000 3780 5390 5587.02 1.81 0 2810 5663 5526 5433 5296 5203 5480 5250 112 1610 500 3880 10 1 22421268 1276 -14.08 6.73 12 0.64 -404.00 846.00 9940 20240610 -42.76 4160 20240805 36.78 9090 -37.40 20250206 5100 11.57 20250409 9940 -42.76 20240610 4160 36.78 20240805 0.67 Y 315640 500 112 억 406838 N N 4712 N 00 N
12 20250411 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 240 2 4.45 695652680 124785 161.51 5310 5700 5250 7000 3780 5390 5574.81 1.81 0 -70 5663 5526 5433 5296 5203 5480 5250 112 1610 500 3880 10 1 22421268 1262 -13.94 6.65 12 0.56 -404.00 846.00 9940 20240610 -43.36 4160 20240805 35.34 9090 -38.06 20250206 5100 10.39 20250409 9940 -43.36 20240610 4160 35.34 20240805 0.67 Y 315640 500 112 억 406838 N N 4712 N 00 N