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
340810/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
20250414,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,85,2,2.24,219091120,57481,14.93,3750,3885,3700,4940,2660,3800,3811.47,1.74,0,-1724,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,412,-3.83,4.08,12,0.54,-1015.00,953.00,6610,20240402,-41.23,2655,20241115,46.33,3995,-2.75,20250411,2895,34.20,20250311,6440,-39.67,20240423,2655,46.33,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,80,2,2.11,208806720,54832,14.25,3750,3885,3700,4940,2660,3800,3808.13,1.74,0,-1356,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,411,-3.82,4.07,12,0.52,-1015.00,953.00,6610,20240402,-41.30,2655,20241115,46.14,3995,-2.88,20250411,2895,34.02,20250311,6440,-39.75,20240423,2655,46.14,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,40,2,1.05,184661100,48557,12.61,3750,3885,3700,4940,2660,3800,3802.98,1.74,0,-2302,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,407,-3.78,4.03,12,0.46,-1015.00,953.00,6610,20240402,-41.91,2655,20241115,44.63,3995,-3.88,20250411,2895,32.64,20250311,6440,-40.37,20240423,2655,44.63,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,70,2,1.84,175620420,46205,12.00,3750,3885,3700,4940,2660,3800,3800.90,1.74,0,-2530,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,410,-3.81,4.06,12,0.44,-1015.00,953.00,6610,20240402,-41.45,2655,20241115,45.76,3995,-3.13,20250411,2895,33.68,20250311,6440,-39.91,20240423,2655,45.76,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,10,2,0.26,150410920,39637,10.30,3750,3870,3700,4940,2660,3800,3794.70,1.74,0,-2943,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,404,-3.75,4.00,12,0.37,-1015.00,953.00,6610,20240402,-42.36,2655,20241115,43.50,3995,-4.63,20250411,2895,31.61,20250311,6440,-40.84,20240423,2655,43.50,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,0,3,0.00,137675440,36290,9.43,3750,3870,3700,4940,2660,3800,3793.74,1.74,0,-3521,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,403,-3.74,3.99,12,0.34,-1015.00,953.00,6610,20240402,-42.51,2655,20241115,43.13,3995,-4.88,20250411,2895,31.26,20250311,6440,-40.99,20240423,2655,43.13,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,20,2,0.53,116128915,30622,7.96,3750,3870,3700,4940,2660,3800,3792.31,1.74,0,-3847,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,405,-3.76,4.01,12,0.29,-1015.00,953.00,6610,20240402,-42.21,2655,20241115,43.88,3995,-4.38,20250411,2895,31.95,20250311,6440,-40.68,20240423,2655,43.88,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250414,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,-50,5,-1.32,37463020,10063,2.61,3750,3755,3700,4940,2660,3800,3722.07,1.74,0,1498,4250,4025,3770,3545,3290,4137,3657,53,1140,500,2500,5,1,10597863,397,-3.69,3.93,12,0.09,-1015.00,953.00,6610,20240402,-43.27,2655,20241115,41.24,3995,-6.13,20250411,2895,29.53,20250311,6440,-41.77,20240423,2655,41.24,20241115,0.18,Y,340810,500,53 억,,183937,N,N,0,N,00,N
20250411,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,300,2,8.57,1454848193,382394,1349.02,3515,3995,3515,4550,2450,3500,3804.58,1.56,0,19595,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,403,-3.74,3.99,12,3.61,-1015.00,953.00,6610,20240402,-42.51,2655,20241115,43.13,3995,-4.88,20250411,2895,31.26,20250311,6440,-40.99,20240423,2655,43.13,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,290,2,8.29,1421665273,373617,1318.06,3515,3995,3515,4550,2450,3500,3805.14,1.56,0,20290,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,402,-3.73,3.98,12,3.53,-1015.00,953.00,6610,20240402,-42.66,2655,20241115,42.75,3995,-5.13,20250411,2895,30.92,20250311,6440,-41.15,20240423,2655,42.75,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,240,2,6.86,1348659033,354139,1249.34,3515,3995,3515,4550,2450,3500,3808.28,1.56,0,15136,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,396,-3.68,3.92,12,3.34,-1015.00,953.00,6610,20240402,-43.42,2655,20241115,40.87,3995,-6.38,20250411,2895,29.19,20250311,6440,-41.93,20240423,2655,40.87,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,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 161116 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 85 2 2.24 219091120 57481 14.93 3750 3885 3700 4940 2660 3800 3811.47 1.74 0 -1724 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 412 -3.83 4.08 12 0.54 -1015.00 953.00 6610 20240402 -41.23 2655 20241115 46.33 3995 -2.75 20250411 2895 34.20 20250311 6440 -39.67 20240423 2655 46.33 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
3 20250414 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 3880 80 2 2.11 208806720 54832 14.25 3750 3885 3700 4940 2660 3800 3808.13 1.74 0 -1356 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 411 -3.82 4.07 12 0.52 -1015.00 953.00 6610 20240402 -41.30 2655 20241115 46.14 3995 -2.88 20250411 2895 34.02 20250311 6440 -39.75 20240423 2655 46.14 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
4 20250414 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 3840 40 2 1.05 184661100 48557 12.61 3750 3885 3700 4940 2660 3800 3802.98 1.74 0 -2302 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 407 -3.78 4.03 12 0.46 -1015.00 953.00 6610 20240402 -41.91 2655 20241115 44.63 3995 -3.88 20250411 2895 32.64 20250311 6440 -40.37 20240423 2655 44.63 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
5 20250414 131122 57 100.00 KOSDAQ IT 서비스 N N N N N 3870 70 2 1.84 175620420 46205 12.00 3750 3885 3700 4940 2660 3800 3800.90 1.74 0 -2530 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 410 -3.81 4.06 12 0.44 -1015.00 953.00 6610 20240402 -41.45 2655 20241115 45.76 3995 -3.13 20250411 2895 33.68 20250311 6440 -39.91 20240423 2655 45.76 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
6 20250414 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 3810 10 2 0.26 150410920 39637 10.30 3750 3870 3700 4940 2660 3800 3794.70 1.74 0 -2943 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 404 -3.75 4.00 12 0.37 -1015.00 953.00 6610 20240402 -42.36 2655 20241115 43.50 3995 -4.63 20250411 2895 31.61 20250311 6440 -40.84 20240423 2655 43.50 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
7 20250414 111119 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 0 3 0.00 137675440 36290 9.43 3750 3870 3700 4940 2660 3800 3793.74 1.74 0 -3521 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 403 -3.74 3.99 12 0.34 -1015.00 953.00 6610 20240402 -42.51 2655 20241115 43.13 3995 -4.88 20250411 2895 31.26 20250311 6440 -40.99 20240423 2655 43.13 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
8 20250414 101121 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 20 2 0.53 116128915 30622 7.96 3750 3870 3700 4940 2660 3800 3792.31 1.74 0 -3847 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 405 -3.76 4.01 12 0.29 -1015.00 953.00 6610 20240402 -42.21 2655 20241115 43.88 3995 -4.38 20250411 2895 31.95 20250311 6440 -40.68 20240423 2655 43.88 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
9 20250414 091123 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 -50 5 -1.32 37463020 10063 2.61 3750 3755 3700 4940 2660 3800 3722.07 1.74 0 1498 4250 4025 3770 3545 3290 4137 3657 53 1140 500 2500 5 1 10597863 397 -3.69 3.93 12 0.09 -1015.00 953.00 6610 20240402 -43.27 2655 20241115 41.24 3995 -6.13 20250411 2895 29.53 20250311 6440 -41.77 20240423 2655 41.24 20241115 0.18 Y 340810 500 53 억 183937 N N 0 N 00 N
10 20250411 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 300 2 8.57 1454848193 382394 1349.02 3515 3995 3515 4550 2450 3500 3804.58 1.56 0 19595 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 403 -3.74 3.99 12 3.61 -1015.00 953.00 6610 20240402 -42.51 2655 20241115 43.13 3995 -4.88 20250411 2895 31.26 20250311 6440 -40.99 20240423 2655 43.13 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
11 20250411 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 3790 290 2 8.29 1421665273 373617 1318.06 3515 3995 3515 4550 2450 3500 3805.14 1.56 0 20290 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 402 -3.73 3.98 12 3.53 -1015.00 953.00 6610 20240402 -42.66 2655 20241115 42.75 3995 -5.13 20250411 2895 30.92 20250311 6440 -41.15 20240423 2655 42.75 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
12 20250411 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 3740 240 2 6.86 1348659033 354139 1249.34 3515 3995 3515 4550 2450 3500 3808.28 1.56 0 15136 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 396 -3.68 3.92 12 3.34 -1015.00 953.00 6610 20240402 -43.42 2655 20241115 40.87 3995 -6.38 20250411 2895 29.19 20250311 6440 -41.93 20240423 2655 40.87 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N