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
338220/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
20250414,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19900,1510,2,8.21,4957823420,253537,248.45,18590,20300,18310,23900,12880,18390,19554.59,2.27,0,-6943,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2786,-21.33,9.05,12,1.81,-933.00,2199.00,39700,20240822,-49.87,15490,20250409,28.47,28300,-29.68,20250206,15490,28.47,20250409,39700,-49.87,20240822,15490,28.47,20250409,0.53,Y,338220,100,13 억,,317363,N,N,15791,N,00,N
20250414,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19740,1350,2,7.34,4743312920,242727,237.86,18590,20300,18310,23900,12880,18390,19541.76,2.27,0,-5289,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2763,-21.16,8.98,12,1.73,-933.00,2199.00,39700,20240822,-50.28,15490,20250409,27.44,28300,-30.25,20250206,15490,27.44,20250409,39700,-50.28,20240822,15490,27.44,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19760,1370,2,7.45,4474857670,229155,224.56,18590,20300,18310,23900,12880,18390,19527.65,2.27,0,-4680,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2766,-21.18,8.99,12,1.64,-933.00,2199.00,39700,20240822,-50.23,15490,20250409,27.57,28300,-30.18,20250206,15490,27.57,20250409,39700,-50.23,20240822,15490,27.57,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,131120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19710,1320,2,7.18,4265459650,218548,214.17,18590,20300,18310,23900,12880,18390,19517.27,2.27,0,-7625,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2759,-21.13,8.96,12,1.56,-933.00,2199.00,39700,20240822,-50.35,15490,20250409,27.24,28300,-30.35,20250206,15490,27.24,20250409,39700,-50.35,20240822,15490,27.24,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19990,1600,2,8.70,3643623370,187141,183.39,18590,20300,18310,23900,12880,18390,19469.94,2.27,0,-10619,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2798,-21.43,9.09,12,1.34,-933.00,2199.00,39700,20240822,-49.65,15490,20250409,29.05,28300,-29.36,20250206,15490,29.05,20250409,39700,-49.65,20240822,15490,29.05,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19780,1390,2,7.56,2058144350,107553,105.40,18590,19800,18310,23900,12880,18390,19136.09,2.27,0,8464,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2769,-21.20,8.99,12,0.77,-933.00,2199.00,39700,20240822,-50.18,15490,20250409,27.70,28300,-30.11,20250206,15490,27.70,20250409,39700,-50.18,20240822,15490,27.70,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19270,880,2,4.79,1126548135,59613,58.42,18590,19500,18310,23900,12880,18390,18897.69,2.27,0,-198,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2698,-20.65,8.76,12,0.43,-933.00,2199.00,39700,20240822,-51.46,15490,20250409,24.40,28300,-31.91,20250206,15490,24.40,20250409,39700,-51.46,20240822,15490,24.40,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250414,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18360,-30,5,-0.16,224208140,12142,11.90,18590,18600,18310,23900,12880,18390,18465.50,2.27,0,-2421,19463,18926,17923,17386,16383,19195,17655,14,5510,100,13240,10,1,13999323,2570,-19.68,8.35,12,0.09,-933.00,2199.00,39700,20240822,-53.75,15490,20250409,18.53,28300,-35.12,20250206,15490,18.53,20250409,39700,-53.75,20240822,15490,18.53,20250409,0.53,Y,338220,100,13 억,,317363,N,N,6139,N,00,N
20250411,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,950,2,5.45,1829548935,102046,83.18,17040,18460,16920,22650,12210,17440,17928.60,2.15,0,16493,18153,17796,17133,16776,16113,17975,16955,14,5210,100,12550,10,1,13999323,2574,-19.71,8.36,12,0.73,-933.00,2199.00,39700,20240822,-53.68,15490,20250409,18.72,28300,-35.02,20250206,15490,18.72,20250409,39700,-53.68,20240822,15490,18.72,20250409,0.52,Y,338220,100,13 억,,301012,N,N,6139,N,00,N
20250411,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18430,990,2,5.68,1717339405,95945,78.21,17040,18460,16920,22650,12210,17440,17899.21,2.15,0,17252,18153,17796,17133,16776,16113,17975,16955,14,5210,100,12550,10,1,13999323,2580,-19.75,8.38,12,0.69,-933.00,2199.00,39700,20240822,-53.58,15490,20250409,18.98,28300,-34.88,20250206,15490,18.98,20250409,39700,-53.58,20240822,15490,18.98,20250409,0.52,Y,338220,100,13 억,,301012,N,N,6445,N,00,N
20250411,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,670,2,3.84,1344702645,75498,61.54,17040,18300,16920,22650,12210,17440,17811.10,2.15,0,9516,18153,17796,17133,16776,16113,17975,16955,14,5210,100,12550,10,1,13999323,2535,-19.41,8.24,12,0.54,-933.00,2199.00,39700,20240822,-54.38,15490,20250409,16.91,28300,-36.01,20250206,15490,16.91,20250409,39700,-54.38,20240822,15490,16.91,20250409,0.52,Y,338220,100,13 억,,301012,N,N,6445,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 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 19900 1510 2 8.21 4957823420 253537 248.45 18590 20300 18310 23900 12880 18390 19554.59 2.27 0 -6943 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2786 -21.33 9.05 12 1.81 -933.00 2199.00 39700 20240822 -49.87 15490 20250409 28.47 28300 -29.68 20250206 15490 28.47 20250409 39700 -49.87 20240822 15490 28.47 20250409 0.53 Y 338220 100 13 억 317363 N N 15791 N 00 N
3 20250414 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 19740 1350 2 7.34 4743312920 242727 237.86 18590 20300 18310 23900 12880 18390 19541.76 2.27 0 -5289 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2763 -21.16 8.98 12 1.73 -933.00 2199.00 39700 20240822 -50.28 15490 20250409 27.44 28300 -30.25 20250206 15490 27.44 20250409 39700 -50.28 20240822 15490 27.44 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
4 20250414 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 19760 1370 2 7.45 4474857670 229155 224.56 18590 20300 18310 23900 12880 18390 19527.65 2.27 0 -4680 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2766 -21.18 8.99 12 1.64 -933.00 2199.00 39700 20240822 -50.23 15490 20250409 27.57 28300 -30.18 20250206 15490 27.57 20250409 39700 -50.23 20240822 15490 27.57 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
5 20250414 131120 57 100.00 KOSDAQ IT 서비스 N N N N N 19710 1320 2 7.18 4265459650 218548 214.17 18590 20300 18310 23900 12880 18390 19517.27 2.27 0 -7625 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2759 -21.13 8.96 12 1.56 -933.00 2199.00 39700 20240822 -50.35 15490 20250409 27.24 28300 -30.35 20250206 15490 27.24 20250409 39700 -50.35 20240822 15490 27.24 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
6 20250414 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 19990 1600 2 8.70 3643623370 187141 183.39 18590 20300 18310 23900 12880 18390 19469.94 2.27 0 -10619 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2798 -21.43 9.09 12 1.34 -933.00 2199.00 39700 20240822 -49.65 15490 20250409 29.05 28300 -29.36 20250206 15490 29.05 20250409 39700 -49.65 20240822 15490 29.05 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
7 20250414 111117 57 100.00 KOSDAQ IT 서비스 N N N N N 19780 1390 2 7.56 2058144350 107553 105.40 18590 19800 18310 23900 12880 18390 19136.09 2.27 0 8464 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2769 -21.20 8.99 12 0.77 -933.00 2199.00 39700 20240822 -50.18 15490 20250409 27.70 28300 -30.11 20250206 15490 27.70 20250409 39700 -50.18 20240822 15490 27.70 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
8 20250414 101119 57 100.00 KOSDAQ IT 서비스 N N N N N 19270 880 2 4.79 1126548135 59613 58.42 18590 19500 18310 23900 12880 18390 18897.69 2.27 0 -198 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2698 -20.65 8.76 12 0.43 -933.00 2199.00 39700 20240822 -51.46 15490 20250409 24.40 28300 -31.91 20250206 15490 24.40 20250409 39700 -51.46 20240822 15490 24.40 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
9 20250414 091121 57 100.00 KOSDAQ IT 서비스 N N N N N 18360 -30 5 -0.16 224208140 12142 11.90 18590 18600 18310 23900 12880 18390 18465.50 2.27 0 -2421 19463 18926 17923 17386 16383 19195 17655 14 5510 100 13240 10 1 13999323 2570 -19.68 8.35 12 0.09 -933.00 2199.00 39700 20240822 -53.75 15490 20250409 18.53 28300 -35.12 20250206 15490 18.53 20250409 39700 -53.75 20240822 15490 18.53 20250409 0.53 Y 338220 100 13 억 317363 N N 6139 N 00 N
10 20250411 161109 57 100.00 KOSDAQ IT 서비스 N N N N N 18390 950 2 5.45 1829548935 102046 83.18 17040 18460 16920 22650 12210 17440 17928.60 2.15 0 16493 18153 17796 17133 16776 16113 17975 16955 14 5210 100 12550 10 1 13999323 2574 -19.71 8.36 12 0.73 -933.00 2199.00 39700 20240822 -53.68 15490 20250409 18.72 28300 -35.02 20250206 15490 18.72 20250409 39700 -53.68 20240822 15490 18.72 20250409 0.52 Y 338220 100 13 억 301012 N N 6139 N 00 N
11 20250411 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 18430 990 2 5.68 1717339405 95945 78.21 17040 18460 16920 22650 12210 17440 17899.21 2.15 0 17252 18153 17796 17133 16776 16113 17975 16955 14 5210 100 12550 10 1 13999323 2580 -19.75 8.38 12 0.69 -933.00 2199.00 39700 20240822 -53.58 15490 20250409 18.98 28300 -34.88 20250206 15490 18.98 20250409 39700 -53.58 20240822 15490 18.98 20250409 0.52 Y 338220 100 13 억 301012 N N 6445 N 00 N
12 20250411 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 18110 670 2 3.84 1344702645 75498 61.54 17040 18300 16920 22650 12210 17440 17811.10 2.15 0 9516 18153 17796 17133 16776 16113 17975 16955 14 5210 100 12550 10 1 13999323 2535 -19.41 8.24 12 0.54 -933.00 2199.00 39700 20240822 -54.38 15490 20250409 16.91 28300 -36.01 20250206 15490 16.91 20250409 39700 -54.38 20240822 15490 16.91 20250409 0.52 Y 338220 100 13 억 301012 N N 6445 N 00 N