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
337930/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
20250414,161113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,0,3,0.00,893397240,147691,192.23,6130,6190,5990,7940,4280,6110,6049.10,4.72,0,27956,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1791,8.65,1.62,12,0.50,706.00,3782.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5480,11.50,20250409,13380,-54.33,20241007,4610,32.54,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,2546,N,00,N
20250414,151123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6060,-50,5,-0.82,862886410,142674,185.70,6130,6190,5990,7940,4280,6110,6047.96,4.72,0,28983,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1776,8.58,1.60,12,0.49,706.00,3782.00,13380,20241007,-54.71,4610,20240423,31.45,7390,-18.00,20250220,5480,10.58,20250409,13380,-54.71,20241007,4610,31.45,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,141122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6040,-70,5,-1.15,620156505,102488,133.40,6130,6190,5990,7940,4280,6110,6051.02,4.72,0,21659,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1770,8.56,1.60,12,0.35,706.00,3782.00,13380,20241007,-54.86,4610,20240423,31.02,7390,-18.27,20250220,5480,10.22,20250409,13380,-54.86,20241007,4610,31.02,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,131120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6030,-80,5,-1.31,523716375,86489,112.57,6130,6190,5990,7940,4280,6110,6055.29,4.72,0,14763,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1767,8.54,1.59,12,0.30,706.00,3782.00,13380,20241007,-54.93,4610,20240423,30.80,7390,-18.40,20250220,5480,10.04,20250409,13380,-54.93,20241007,4610,30.80,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,121123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6040,-70,5,-1.15,399465015,65921,85.80,6130,6190,5990,7940,4280,6110,6059.75,4.72,0,5322,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1770,8.56,1.60,12,0.22,706.00,3782.00,13380,20241007,-54.86,4610,20240423,31.02,7390,-18.27,20250220,5480,10.22,20250409,13380,-54.86,20241007,4610,31.02,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,111116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6030,-80,5,-1.31,303153395,49972,65.04,6130,6190,5990,7940,4280,6110,6066.47,4.72,0,-1703,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1767,8.54,1.59,12,0.17,706.00,3782.00,13380,20241007,-54.93,4610,20240423,30.80,7390,-18.40,20250220,5480,10.04,20250409,13380,-54.93,20241007,4610,30.80,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,101119,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6000,-110,5,-1.80,208697070,34290,44.63,6130,6190,5990,7940,4280,6110,6086.24,4.72,0,-4093,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1759,8.50,1.59,12,0.12,706.00,3782.00,13380,20241007,-55.16,4610,20240423,30.15,7390,-18.81,20250220,5480,9.49,20250409,13380,-55.16,20241007,4610,30.15,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250414,091120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,10,2,0.16,21286630,3479,4.53,6130,6140,6050,7940,4280,6110,6118.61,4.72,0,-1210,6383,6246,6003,5866,5623,6315,5935,148,1830,500,4270,10,1,29311547,1794,8.67,1.62,12,0.01,706.00,3782.00,13380,20241007,-54.26,4610,20240423,32.75,7390,-17.19,20250220,5480,11.68,20250409,13380,-54.26,20241007,4610,32.75,20240423,3.62,Y,337930,500,148 억,,1384761,N,N,10954,N,00,N
20250411,161108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,240,2,4.09,462272925,76830,179.90,5860,6140,5760,7630,4110,5870,6016.83,4.77,0,16704,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1791,8.65,1.62,12,0.26,706.00,3782.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5480,11.50,20250409,13380,-54.33,20241007,4610,32.54,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,10954,N,00,N
20250411,151118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,260,2,4.43,339612855,56747,132.88,5860,6140,5760,7630,4110,5870,5984.68,4.77,0,6761,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1797,8.68,1.62,12,0.19,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5480,11.86,20250409,13380,-54.19,20241007,4610,32.97,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,141116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,110,2,1.87,203964025,34441,80.64,5860,6030,5760,7630,4110,5870,5922.13,4.77,0,704,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1753,8.47,1.58,12,0.12,706.00,3782.00,13380,20241007,-55.31,4610,20240423,29.72,7390,-19.08,20250220,5480,9.12,20250409,13380,-55.31,20241007,4610,29.72,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,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 161113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 0 3 0.00 893397240 147691 192.23 6130 6190 5990 7940 4280 6110 6049.10 4.72 0 27956 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1791 8.65 1.62 12 0.50 706.00 3782.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5480 11.50 20250409 13380 -54.33 20241007 4610 32.54 20240423 3.62 Y 337930 500 148 억 1384761 N N 2546 N 00 N
3 20250414 151123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6060 -50 5 -0.82 862886410 142674 185.70 6130 6190 5990 7940 4280 6110 6047.96 4.72 0 28983 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1776 8.58 1.60 12 0.49 706.00 3782.00 13380 20241007 -54.71 4610 20240423 31.45 7390 -18.00 20250220 5480 10.58 20250409 13380 -54.71 20241007 4610 31.45 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
4 20250414 141122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6040 -70 5 -1.15 620156505 102488 133.40 6130 6190 5990 7940 4280 6110 6051.02 4.72 0 21659 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1770 8.56 1.60 12 0.35 706.00 3782.00 13380 20241007 -54.86 4610 20240423 31.02 7390 -18.27 20250220 5480 10.22 20250409 13380 -54.86 20241007 4610 31.02 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
5 20250414 131120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6030 -80 5 -1.31 523716375 86489 112.57 6130 6190 5990 7940 4280 6110 6055.29 4.72 0 14763 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1767 8.54 1.59 12 0.30 706.00 3782.00 13380 20241007 -54.93 4610 20240423 30.80 7390 -18.40 20250220 5480 10.04 20250409 13380 -54.93 20241007 4610 30.80 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
6 20250414 121123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6040 -70 5 -1.15 399465015 65921 85.80 6130 6190 5990 7940 4280 6110 6059.75 4.72 0 5322 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1770 8.56 1.60 12 0.22 706.00 3782.00 13380 20241007 -54.86 4610 20240423 31.02 7390 -18.27 20250220 5480 10.22 20250409 13380 -54.86 20241007 4610 31.02 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
7 20250414 111116 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6030 -80 5 -1.31 303153395 49972 65.04 6130 6190 5990 7940 4280 6110 6066.47 4.72 0 -1703 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1767 8.54 1.59 12 0.17 706.00 3782.00 13380 20241007 -54.93 4610 20240423 30.80 7390 -18.40 20250220 5480 10.04 20250409 13380 -54.93 20241007 4610 30.80 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
8 20250414 101119 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6000 -110 5 -1.80 208697070 34290 44.63 6130 6190 5990 7940 4280 6110 6086.24 4.72 0 -4093 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1759 8.50 1.59 12 0.12 706.00 3782.00 13380 20241007 -55.16 4610 20240423 30.15 7390 -18.81 20250220 5480 9.49 20250409 13380 -55.16 20241007 4610 30.15 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
9 20250414 091120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6120 10 2 0.16 21286630 3479 4.53 6130 6140 6050 7940 4280 6110 6118.61 4.72 0 -1210 6383 6246 6003 5866 5623 6315 5935 148 1830 500 4270 10 1 29311547 1794 8.67 1.62 12 0.01 706.00 3782.00 13380 20241007 -54.26 4610 20240423 32.75 7390 -17.19 20250220 5480 11.68 20250409 13380 -54.26 20241007 4610 32.75 20240423 3.62 Y 337930 500 148 억 1384761 N N 10954 N 00 N
10 20250411 161108 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 240 2 4.09 462272925 76830 179.90 5860 6140 5760 7630 4110 5870 6016.83 4.77 0 16704 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1791 8.65 1.62 12 0.26 706.00 3782.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5480 11.50 20250409 13380 -54.33 20241007 4610 32.54 20240423 3.60 Y 337930 500 148 억 1398157 N N 10954 N 00 N
11 20250411 151118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6130 260 2 4.43 339612855 56747 132.88 5860 6140 5760 7630 4110 5870 5984.68 4.77 0 6761 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1797 8.68 1.62 12 0.19 706.00 3782.00 13380 20241007 -54.19 4610 20240423 32.97 7390 -17.05 20250220 5480 11.86 20250409 13380 -54.19 20241007 4610 32.97 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
12 20250411 141116 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5980 110 2 1.87 203964025 34441 80.64 5860 6030 5760 7630 4110 5870 5922.13 4.77 0 704 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1753 8.47 1.58 12 0.12 706.00 3782.00 13380 20241007 -55.31 4610 20240423 29.72 7390 -19.08 20250220 5480 9.12 20250409 13380 -55.31 20241007 4610 29.72 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N