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
322180/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
20250414,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,220,2,4.31,327806575,62189,169.59,5220,5390,5090,6630,3570,5100,5271.68,0.73,0,-2614,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1113,-44.71,3.00,12,0.30,-119.00,1771.00,8640,20240723,-38.43,4400,20241209,20.91,6570,-19.03,20250306,4770,11.53,20250407,8640,-38.43,20240723,4400,20.91,20241209,0.08,Y,322180,100,20 억,,152862,N,N,2868,N,00,N
20250414,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,220,2,4.31,326258655,61898,168.80,5220,5390,5090,6630,3570,5100,5271.45,0.73,0,-2628,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1113,-44.71,3.00,12,0.30,-119.00,1771.00,8640,20240723,-38.43,4400,20241209,20.91,6570,-19.03,20250306,4770,11.53,20250407,8640,-38.43,20240723,4400,20.91,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,210,2,4.12,312800195,59364,161.89,5220,5390,5090,6630,3570,5100,5269.75,0.73,0,-3043,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1111,-44.62,3.00,12,0.28,-119.00,1771.00,8640,20240723,-38.54,4400,20241209,20.68,6570,-19.18,20250306,4770,11.32,20250407,8640,-38.54,20240723,4400,20.68,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,250,2,4.90,295371395,56074,152.92,5220,5390,5090,6630,3570,5100,5268.12,0.73,0,-4097,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1119,-44.96,3.02,12,0.27,-119.00,1771.00,8640,20240723,-38.08,4400,20241209,21.59,6570,-18.57,20250306,4770,12.16,20250407,8640,-38.08,20240723,4400,21.59,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,240,2,4.71,257814120,49044,133.74,5220,5390,5090,6630,3570,5100,5257.42,0.73,0,-5575,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1117,-44.87,3.02,12,0.23,-119.00,1771.00,8640,20240723,-38.19,4400,20241209,21.36,6570,-18.72,20250306,4770,11.95,20250407,8640,-38.19,20240723,4400,21.36,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,140,2,2.75,203585010,38830,105.89,5220,5390,5090,6630,3570,5100,5243.71,0.73,0,-3145,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1096,-44.03,2.96,12,0.19,-119.00,1771.00,8640,20240723,-39.35,4400,20241209,19.09,6570,-20.24,20250306,4770,9.85,20250407,8640,-39.35,20240723,4400,19.09,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,30,2,0.59,59902600,11687,31.87,5220,5220,5090,6630,3570,5100,5126.01,0.73,0,-2215,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1073,-43.11,2.90,12,0.06,-119.00,1771.00,8640,20240723,-40.62,4400,20241209,16.59,6570,-21.92,20250306,4770,7.55,20250407,8640,-40.62,20240723,4400,16.59,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250414,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,20,2,0.39,28104570,5494,14.98,5220,5220,5090,6630,3570,5100,5116.08,0.73,0,-1120,5330,5215,5015,4900,4700,5272,4957,21,1530,100,3570,10,1,20921984,1071,-43.03,2.89,12,0.03,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.08,Y,322180,100,20 억,,152862,N,N,1194,N,00,N
20250411,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,20,2,0.39,183362805,36235,55.78,5000,5130,4815,6600,3560,5080,5060.38,0.68,0,10424,5420,5250,5110,4940,4800,5180,4870,21,1520,100,3550,10,1,20921984,1067,-42.86,2.88,12,0.17,-119.00,1771.00,8640,20240723,-40.97,4400,20241209,15.91,6570,-22.37,20250306,4770,6.92,20250407,8640,-40.97,20240723,4400,15.91,20241209,0.08,Y,322180,100,20 억,,142644,N,N,1194,N,00,N
20250411,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,40,2,0.79,170498025,33707,51.89,5000,5130,4815,6600,3560,5080,5058.24,0.68,0,11030,5420,5250,5110,4940,4800,5180,4870,21,1520,100,3550,10,1,20921984,1071,-43.03,2.89,12,0.16,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.08,Y,322180,100,20 억,,142644,N,N,1860,N,00,N
20250411,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,40,2,0.79,112060575,22226,34.22,5000,5120,4815,6600,3560,5080,5041.87,0.68,0,5242,5420,5250,5110,4940,4800,5180,4870,21,1520,100,3550,10,1,20921984,1071,-43.03,2.89,12,0.11,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.08,Y,322180,100,20 억,,142644,N,N,1860,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 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 220 2 4.31 327806575 62189 169.59 5220 5390 5090 6630 3570 5100 5271.68 0.73 0 -2614 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1113 -44.71 3.00 12 0.30 -119.00 1771.00 8640 20240723 -38.43 4400 20241209 20.91 6570 -19.03 20250306 4770 11.53 20250407 8640 -38.43 20240723 4400 20.91 20241209 0.08 Y 322180 100 20 억 152862 N N 2868 N 00 N
3 20250414 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 220 2 4.31 326258655 61898 168.80 5220 5390 5090 6630 3570 5100 5271.45 0.73 0 -2628 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1113 -44.71 3.00 12 0.30 -119.00 1771.00 8640 20240723 -38.43 4400 20241209 20.91 6570 -19.03 20250306 4770 11.53 20250407 8640 -38.43 20240723 4400 20.91 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
4 20250414 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 210 2 4.12 312800195 59364 161.89 5220 5390 5090 6630 3570 5100 5269.75 0.73 0 -3043 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1111 -44.62 3.00 12 0.28 -119.00 1771.00 8640 20240723 -38.54 4400 20241209 20.68 6570 -19.18 20250306 4770 11.32 20250407 8640 -38.54 20240723 4400 20.68 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
5 20250414 131108 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 250 2 4.90 295371395 56074 152.92 5220 5390 5090 6630 3570 5100 5268.12 0.73 0 -4097 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1119 -44.96 3.02 12 0.27 -119.00 1771.00 8640 20240723 -38.08 4400 20241209 21.59 6570 -18.57 20250306 4770 12.16 20250407 8640 -38.08 20240723 4400 21.59 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
6 20250414 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 240 2 4.71 257814120 49044 133.74 5220 5390 5090 6630 3570 5100 5257.42 0.73 0 -5575 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1117 -44.87 3.02 12 0.23 -119.00 1771.00 8640 20240723 -38.19 4400 20241209 21.36 6570 -18.72 20250306 4770 11.95 20250407 8640 -38.19 20240723 4400 21.36 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
7 20250414 111105 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 140 2 2.75 203585010 38830 105.89 5220 5390 5090 6630 3570 5100 5243.71 0.73 0 -3145 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1096 -44.03 2.96 12 0.19 -119.00 1771.00 8640 20240723 -39.35 4400 20241209 19.09 6570 -20.24 20250306 4770 9.85 20250407 8640 -39.35 20240723 4400 19.09 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
8 20250414 101107 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 30 2 0.59 59902600 11687 31.87 5220 5220 5090 6630 3570 5100 5126.01 0.73 0 -2215 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1073 -43.11 2.90 12 0.06 -119.00 1771.00 8640 20240723 -40.62 4400 20241209 16.59 6570 -21.92 20250306 4770 7.55 20250407 8640 -40.62 20240723 4400 16.59 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
9 20250414 091109 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 20 2 0.39 28104570 5494 14.98 5220 5220 5090 6630 3570 5100 5116.08 0.73 0 -1120 5330 5215 5015 4900 4700 5272 4957 21 1530 100 3570 10 1 20921984 1071 -43.03 2.89 12 0.03 -119.00 1771.00 8640 20240723 -40.74 4400 20241209 16.36 6570 -22.07 20250306 4770 7.34 20250407 8640 -40.74 20240723 4400 16.36 20241209 0.08 Y 322180 100 20 억 152862 N N 1194 N 00 N
10 20250411 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 20 2 0.39 183362805 36235 55.78 5000 5130 4815 6600 3560 5080 5060.38 0.68 0 10424 5420 5250 5110 4940 4800 5180 4870 21 1520 100 3550 10 1 20921984 1067 -42.86 2.88 12 0.17 -119.00 1771.00 8640 20240723 -40.97 4400 20241209 15.91 6570 -22.37 20250306 4770 6.92 20250407 8640 -40.97 20240723 4400 15.91 20241209 0.08 Y 322180 100 20 억 142644 N N 1194 N 00 N
11 20250411 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 40 2 0.79 170498025 33707 51.89 5000 5130 4815 6600 3560 5080 5058.24 0.68 0 11030 5420 5250 5110 4940 4800 5180 4870 21 1520 100 3550 10 1 20921984 1071 -43.03 2.89 12 0.16 -119.00 1771.00 8640 20240723 -40.74 4400 20241209 16.36 6570 -22.07 20250306 4770 7.34 20250407 8640 -40.74 20240723 4400 16.36 20241209 0.08 Y 322180 100 20 억 142644 N N 1860 N 00 N
12 20250411 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 40 2 0.79 112060575 22226 34.22 5000 5120 4815 6600 3560 5080 5041.87 0.68 0 5242 5420 5250 5110 4940 4800 5180 4870 21 1520 100 3550 10 1 20921984 1071 -43.03 2.89 12 0.11 -119.00 1771.00 8640 20240723 -40.74 4400 20241209 16.36 6570 -22.07 20250306 4770 7.34 20250407 8640 -40.74 20240723 4400 16.36 20241209 0.08 Y 322180 100 20 억 142644 N N 1860 N 00 N