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
321820/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
20250414,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11970,320,2,2.75,1993326115,168366,62.06,11660,11990,11570,15140,8160,11650,11839.24,1.77,0,21471,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1866,-20.71,6.89,12,1.08,-578.00,1737.00,23000,20241106,-47.96,8930,20240805,34.04,14120,-15.23,20250107,9880,21.15,20250311,23000,-47.96,20241106,8930,34.04,20240805,0.00,Y,321820,500,77 억,,275244,N,N,9132,N,00,N
20250414,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,210,2,1.80,1890699345,159759,58.88,11660,11990,11570,15140,8160,11650,11834.70,1.77,0,21777,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1849,-20.52,6.83,12,1.02,-578.00,1737.00,23000,20241106,-48.43,8930,20240805,32.81,14120,-16.01,20250107,9880,20.04,20250311,23000,-48.43,20241106,8930,32.81,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,210,2,1.80,1784216295,150760,55.57,11660,11990,11570,15140,8160,11650,11834.81,1.77,0,20324,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1849,-20.52,6.83,12,0.97,-578.00,1737.00,23000,20241106,-48.43,8930,20240805,32.81,14120,-16.01,20250107,9880,20.04,20250311,23000,-48.43,20241106,8930,32.81,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,280,2,2.40,1482563160,125314,46.19,11660,11990,11570,15140,8160,11650,11830.79,1.77,0,25081,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1860,-20.64,6.87,12,0.80,-578.00,1737.00,23000,20241106,-48.13,8930,20240805,33.59,14120,-15.51,20250107,9880,20.75,20250311,23000,-48.13,20241106,8930,33.59,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,200,2,1.72,988455260,83891,30.92,11660,11900,11570,15140,8160,11650,11782.62,1.77,0,24171,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1848,-20.50,6.82,12,0.54,-578.00,1737.00,23000,20241106,-48.48,8930,20240805,32.70,14120,-16.08,20250107,9880,19.94,20250311,23000,-48.48,20241106,8930,32.70,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,170,2,1.46,834160460,70835,26.11,11660,11900,11570,15140,8160,11650,11776.11,1.77,0,19510,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1843,-20.45,6.80,12,0.45,-578.00,1737.00,23000,20241106,-48.61,8930,20240805,32.36,14120,-16.29,20250107,9880,19.64,20250311,23000,-48.61,20241106,8930,32.36,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,210,2,1.80,639841470,54422,20.06,11660,11870,11570,15140,8160,11650,11757.04,1.77,0,17381,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1849,-20.52,6.83,12,0.35,-578.00,1737.00,23000,20241106,-48.43,8930,20240805,32.81,14120,-16.01,20250107,9880,20.04,20250311,23000,-48.43,20241106,8930,32.81,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250414,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,0,3,0.00,112225080,9652,3.56,11660,11750,11570,15140,8160,11650,11627.13,1.77,0,-1916,12363,12006,11643,11286,10923,12185,11465,78,3490,500,8150,10,1,15591376,1816,-20.16,6.71,12,0.06,-578.00,1737.00,23000,20241106,-49.35,8930,20240805,30.46,14120,-17.49,20250107,9880,17.91,20250311,23000,-49.35,20241106,8930,30.46,20240805,0.00,Y,321820,500,77 억,,275244,N,N,10332,N,00,N
20250411,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,330,2,2.92,3168891460,271310,333.72,11320,12000,11280,14710,7930,11320,11679.97,1.56,0,30364,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1816,-20.16,6.71,12,1.74,-578.00,1737.00,23000,20241106,-49.35,8930,20240805,30.46,14120,-17.49,20250107,9880,17.91,20250311,23000,-49.35,20241106,8930,30.46,20240805,0.00,Y,321820,500,77 억,,242867,N,N,10332,N,00,N
20250411,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11600,280,2,2.47,3096113100,265052,326.02,11320,12000,11280,14710,7930,11320,11681.15,1.56,0,30796,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1809,-20.07,6.68,12,1.70,-578.00,1737.00,23000,20241106,-49.57,8930,20240805,29.90,14120,-17.85,20250107,9880,17.41,20250311,23000,-49.57,20241106,8930,29.90,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11555,235,2,2.08,2795558130,239064,294.06,11320,12000,11280,14710,7930,11320,11693.76,1.56,0,30733,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1802,-19.99,6.65,12,1.53,-578.00,1737.00,23000,20241106,-49.76,8930,20240805,29.40,14120,-18.17,20250107,9880,16.95,20250311,23000,-49.76,20241106,8930,29.40,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,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 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 11970 320 2 2.75 1993326115 168366 62.06 11660 11990 11570 15140 8160 11650 11839.24 1.77 0 21471 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1866 -20.71 6.89 12 1.08 -578.00 1737.00 23000 20241106 -47.96 8930 20240805 34.04 14120 -15.23 20250107 9880 21.15 20250311 23000 -47.96 20241106 8930 34.04 20240805 0.00 Y 321820 500 77 억 275244 N N 9132 N 00 N
3 20250414 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 210 2 1.80 1890699345 159759 58.88 11660 11990 11570 15140 8160 11650 11834.70 1.77 0 21777 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1849 -20.52 6.83 12 1.02 -578.00 1737.00 23000 20241106 -48.43 8930 20240805 32.81 14120 -16.01 20250107 9880 20.04 20250311 23000 -48.43 20241106 8930 32.81 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
4 20250414 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 210 2 1.80 1784216295 150760 55.57 11660 11990 11570 15140 8160 11650 11834.81 1.77 0 20324 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1849 -20.52 6.83 12 0.97 -578.00 1737.00 23000 20241106 -48.43 8930 20240805 32.81 14120 -16.01 20250107 9880 20.04 20250311 23000 -48.43 20241106 8930 32.81 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
5 20250414 131108 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 280 2 2.40 1482563160 125314 46.19 11660 11990 11570 15140 8160 11650 11830.79 1.77 0 25081 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1860 -20.64 6.87 12 0.80 -578.00 1737.00 23000 20241106 -48.13 8930 20240805 33.59 14120 -15.51 20250107 9880 20.75 20250311 23000 -48.13 20241106 8930 33.59 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
6 20250414 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 11850 200 2 1.72 988455260 83891 30.92 11660 11900 11570 15140 8160 11650 11782.62 1.77 0 24171 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1848 -20.50 6.82 12 0.54 -578.00 1737.00 23000 20241106 -48.48 8930 20240805 32.70 14120 -16.08 20250107 9880 19.94 20250311 23000 -48.48 20241106 8930 32.70 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
7 20250414 111104 57 100.00 KOSDAQ IT 서비스 N N N N N 11820 170 2 1.46 834160460 70835 26.11 11660 11900 11570 15140 8160 11650 11776.11 1.77 0 19510 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1843 -20.45 6.80 12 0.45 -578.00 1737.00 23000 20241106 -48.61 8930 20240805 32.36 14120 -16.29 20250107 9880 19.64 20250311 23000 -48.61 20241106 8930 32.36 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
8 20250414 101107 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 210 2 1.80 639841470 54422 20.06 11660 11870 11570 15140 8160 11650 11757.04 1.77 0 17381 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1849 -20.52 6.83 12 0.35 -578.00 1737.00 23000 20241106 -48.43 8930 20240805 32.81 14120 -16.01 20250107 9880 20.04 20250311 23000 -48.43 20241106 8930 32.81 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
9 20250414 091108 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 0 3 0.00 112225080 9652 3.56 11660 11750 11570 15140 8160 11650 11627.13 1.77 0 -1916 12363 12006 11643 11286 10923 12185 11465 78 3490 500 8150 10 1 15591376 1816 -20.16 6.71 12 0.06 -578.00 1737.00 23000 20241106 -49.35 8930 20240805 30.46 14120 -17.49 20250107 9880 17.91 20250311 23000 -49.35 20241106 8930 30.46 20240805 0.00 Y 321820 500 77 억 275244 N N 10332 N 00 N
10 20250411 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 330 2 2.92 3168891460 271310 333.72 11320 12000 11280 14710 7930 11320 11679.97 1.56 0 30364 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1816 -20.16 6.71 12 1.74 -578.00 1737.00 23000 20241106 -49.35 8930 20240805 30.46 14120 -17.49 20250107 9880 17.91 20250311 23000 -49.35 20241106 8930 30.46 20240805 0.00 Y 321820 500 77 억 242867 N N 10332 N 00 N
11 20250411 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 11600 280 2 2.47 3096113100 265052 326.02 11320 12000 11280 14710 7930 11320 11681.15 1.56 0 30796 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1809 -20.07 6.68 12 1.70 -578.00 1737.00 23000 20241106 -49.57 8930 20240805 29.90 14120 -17.85 20250107 9880 17.41 20250311 23000 -49.57 20241106 8930 29.90 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
12 20250411 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 11555 235 2 2.08 2795558130 239064 294.06 11320 12000 11280 14710 7930 11320 11693.76 1.56 0 30733 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1802 -19.99 6.65 12 1.53 -578.00 1737.00 23000 20241106 -49.76 8930 20240805 29.40 14120 -18.17 20250107 9880 16.95 20250311 23000 -49.76 20241106 8930 29.40 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N