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
347700/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
20250414,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-70,5,-0.90,2368037660,308448,90.15,8100,8140,7450,10140,5460,7800,7677.24,1.11,0,-60121,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2976,-7.95,5.45,12,0.80,-972.00,1418.00,8990,20250214,-14.02,1613,20240624,379.23,8990,-14.02,20250214,3955,95.45,20250102,8990,-14.02,20250214,1613,379.23,20240624,0.00,Y,347700,500,192 억,,427211,N,N,10186,N,00,N
20250414,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-90,5,-1.15,2304111690,300168,87.73,8100,8140,7450,10140,5460,7800,7676.07,1.11,0,-59764,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2968,-7.93,5.44,12,0.78,-972.00,1418.00,8990,20250214,-14.24,1613,20240624,377.99,8990,-14.24,20250214,3955,94.94,20250102,8990,-14.24,20250214,1613,377.99,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-160,5,-2.05,2022866240,263795,77.10,8100,8140,7450,10140,5460,7800,7668.33,1.11,0,-61885,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2941,-7.86,5.39,12,0.69,-972.00,1418.00,8990,20250214,-15.02,1613,20240624,373.65,8990,-15.02,20250214,3955,93.17,20250102,8990,-15.02,20250214,1613,373.65,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,10,2,0.13,1674208160,218632,63.90,8100,8140,7450,10140,5460,7800,7657.65,1.11,0,-55934,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,3007,-8.03,5.51,12,0.57,-972.00,1418.00,8990,20250214,-13.13,1613,20240624,384.19,8990,-13.13,20250214,3955,97.47,20250102,8990,-13.13,20250214,1613,384.19,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-190,5,-2.44,1479888895,193580,56.58,8100,8140,7450,10140,5460,7800,7644.84,1.11,0,-51194,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2930,-7.83,5.37,12,0.50,-972.00,1418.00,8990,20250214,-15.35,1613,20240624,371.79,8990,-15.35,20250214,3955,92.41,20250102,8990,-15.35,20250214,1613,371.79,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-280,5,-3.59,1320954235,172596,50.44,8100,8140,7450,10140,5460,7800,7653.45,1.11,0,-55915,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2895,-7.74,5.30,12,0.45,-972.00,1418.00,8990,20250214,-16.35,1613,20240624,366.21,8990,-16.35,20250214,3955,90.14,20250102,8990,-16.35,20250214,1613,366.21,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-270,5,-3.46,1030549775,133964,39.15,8100,8140,7450,10140,5460,7800,7692.74,1.11,0,-41700,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2899,-7.75,5.31,12,0.35,-972.00,1418.00,8990,20250214,-16.24,1613,20240624,366.83,8990,-16.24,20250214,3955,90.39,20250102,8990,-16.24,20250214,1613,366.83,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250414,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-130,5,-1.67,452723320,57607,16.84,8100,8140,7450,10140,5460,7800,7858.82,1.11,0,-17675,8293,8046,7593,7346,6893,8170,7470,193,2340,500,4680,10,1,38500917,2953,-7.89,5.41,12,0.15,-972.00,1418.00,8990,20250214,-14.68,1613,20240624,375.51,8990,-14.68,20250214,3955,93.93,20250102,8990,-14.68,20250214,1613,375.51,20240624,0.00,Y,347700,500,192 억,,427211,N,N,16164,N,00,N
20250411,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,460,2,6.27,2382094805,313672,59.85,7150,7840,7140,9540,5140,7340,7594.20,1.14,0,-14900,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,3003,-8.02,5.50,12,0.81,-972.00,1418.00,8990,20250214,-13.24,1613,20240624,383.57,8990,-13.24,20250214,3955,97.22,20250102,8990,-13.24,20250214,1613,383.57,20240624,0.00,Y,347700,500,192 억,,439963,N,N,16164,N,00,N
20250411,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,440,2,5.99,2324383235,306259,58.44,7150,7840,7140,9540,5140,7340,7589.60,1.14,0,-18738,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2995,-8.00,5.49,12,0.80,-972.00,1418.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,350,2,4.77,1947615355,257835,49.20,7150,7780,7140,9540,5140,7340,7553.73,1.14,0,-19168,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2961,-7.91,5.42,12,0.67,-972.00,1418.00,8990,20250214,-14.46,1613,20240624,376.75,8990,-14.46,20250214,3955,94.44,20250102,8990,-14.46,20250214,1613,376.75,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,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 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 7730 -70 5 -0.90 2368037660 308448 90.15 8100 8140 7450 10140 5460 7800 7677.24 1.11 0 -60121 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2976 -7.95 5.45 12 0.80 -972.00 1418.00 8990 20250214 -14.02 1613 20240624 379.23 8990 -14.02 20250214 3955 95.45 20250102 8990 -14.02 20250214 1613 379.23 20240624 0.00 Y 347700 500 192 억 427211 N N 10186 N 00 N
3 20250414 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 7710 -90 5 -1.15 2304111690 300168 87.73 8100 8140 7450 10140 5460 7800 7676.07 1.11 0 -59764 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2968 -7.93 5.44 12 0.78 -972.00 1418.00 8990 20250214 -14.24 1613 20240624 377.99 8990 -14.24 20250214 3955 94.94 20250102 8990 -14.24 20250214 1613 377.99 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
4 20250414 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 -160 5 -2.05 2022866240 263795 77.10 8100 8140 7450 10140 5460 7800 7668.33 1.11 0 -61885 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2941 -7.86 5.39 12 0.69 -972.00 1418.00 8990 20250214 -15.02 1613 20240624 373.65 8990 -15.02 20250214 3955 93.17 20250102 8990 -15.02 20250214 1613 373.65 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
5 20250414 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 10 2 0.13 1674208160 218632 63.90 8100 8140 7450 10140 5460 7800 7657.65 1.11 0 -55934 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 3007 -8.03 5.51 12 0.57 -972.00 1418.00 8990 20250214 -13.13 1613 20240624 384.19 8990 -13.13 20250214 3955 97.47 20250102 8990 -13.13 20250214 1613 384.19 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
6 20250414 121128 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 -190 5 -2.44 1479888895 193580 56.58 8100 8140 7450 10140 5460 7800 7644.84 1.11 0 -51194 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2930 -7.83 5.37 12 0.50 -972.00 1418.00 8990 20250214 -15.35 1613 20240624 371.79 8990 -15.35 20250214 3955 92.41 20250102 8990 -15.35 20250214 1613 371.79 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
7 20250414 111121 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 -280 5 -3.59 1320954235 172596 50.44 8100 8140 7450 10140 5460 7800 7653.45 1.11 0 -55915 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2895 -7.74 5.30 12 0.45 -972.00 1418.00 8990 20250214 -16.35 1613 20240624 366.21 8990 -16.35 20250214 3955 90.14 20250102 8990 -16.35 20250214 1613 366.21 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
8 20250414 101124 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -270 5 -3.46 1030549775 133964 39.15 8100 8140 7450 10140 5460 7800 7692.74 1.11 0 -41700 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2899 -7.75 5.31 12 0.35 -972.00 1418.00 8990 20250214 -16.24 1613 20240624 366.83 8990 -16.24 20250214 3955 90.39 20250102 8990 -16.24 20250214 1613 366.83 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
9 20250414 091125 57 100.00 KOSDAQ IT 서비스 N N N N N 7670 -130 5 -1.67 452723320 57607 16.84 8100 8140 7450 10140 5460 7800 7858.82 1.11 0 -17675 8293 8046 7593 7346 6893 8170 7470 193 2340 500 4680 10 1 38500917 2953 -7.89 5.41 12 0.15 -972.00 1418.00 8990 20250214 -14.68 1613 20240624 375.51 8990 -14.68 20250214 3955 93.93 20250102 8990 -14.68 20250214 1613 375.51 20240624 0.00 Y 347700 500 192 억 427211 N N 16164 N 00 N
10 20250411 161113 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 460 2 6.27 2382094805 313672 59.85 7150 7840 7140 9540 5140 7340 7594.20 1.14 0 -14900 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 3003 -8.02 5.50 12 0.81 -972.00 1418.00 8990 20250214 -13.24 1613 20240624 383.57 8990 -13.24 20250214 3955 97.22 20250102 8990 -13.24 20250214 1613 383.57 20240624 0.00 Y 347700 500 192 억 439963 N N 16164 N 00 N
11 20250411 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 440 2 5.99 2324383235 306259 58.44 7150 7840 7140 9540 5140 7340 7589.60 1.14 0 -18738 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2995 -8.00 5.49 12 0.80 -972.00 1418.00 8990 20250214 -13.46 1613 20240624 382.33 8990 -13.46 20250214 3955 96.71 20250102 8990 -13.46 20250214 1613 382.33 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
12 20250411 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 350 2 4.77 1947615355 257835 49.20 7150 7780 7140 9540 5140 7340 7553.73 1.14 0 -19168 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2961 -7.91 5.42 12 0.67 -972.00 1418.00 8990 20250214 -14.46 1613 20240624 376.75 8990 -14.46 20250214 3955 94.44 20250102 8990 -14.46 20250214 1613 376.75 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N