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
352910/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
20250414,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,110,2,2.56,56472810,12939,94.12,4440,4440,4290,5570,3005,4290,4364.54,0.75,0,1546,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,556,-33.08,1.58,12,0.10,-133.00,2784.00,8060,20240402,-45.41,4120,20250409,6.80,6900,-36.23,20250110,4120,6.80,20250409,7890,-44.23,20240430,4120,6.80,20250409,0.34,Y,352910,500,63 억,,94205,N,N,28,N,00,N
20250414,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,120,2,2.80,55813560,12789,93.02,4440,4440,4290,5570,3005,4290,4364.18,0.75,0,1497,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,557,-33.16,1.58,12,0.10,-133.00,2784.00,8060,20240402,-45.29,4120,20250409,7.04,6900,-36.09,20250110,4120,7.04,20250409,7890,-44.11,20240430,4120,7.04,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,85,2,1.98,34935170,8034,58.44,4440,4440,4290,5570,3005,4290,4348.42,0.75,0,1114,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,553,-32.89,1.57,12,0.06,-133.00,2784.00,8060,20240402,-45.72,4120,20250409,6.19,6900,-36.59,20250110,4120,6.19,20250409,7890,-44.55,20240430,4120,6.19,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,80,2,1.86,30879090,7105,51.68,4440,4440,4290,5570,3005,4290,4346.11,0.75,0,688,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,552,-32.86,1.57,12,0.06,-133.00,2784.00,8060,20240402,-45.78,4120,20250409,6.07,6900,-36.67,20250110,4120,6.07,20250409,7890,-44.61,20240430,4120,6.07,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,121134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,70,2,1.63,18915635,4363,31.74,4440,4440,4290,5570,3005,4290,4335.47,0.75,0,185,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,551,-32.78,1.57,12,0.03,-133.00,2784.00,8060,20240402,-45.91,4120,20250409,5.83,6900,-36.81,20250110,4120,5.83,20250409,7890,-44.74,20240430,4120,5.83,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,50,2,1.17,12073710,2790,20.29,4440,4440,4290,5570,3005,4290,4327.49,0.75,0,37,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,548,-32.63,1.56,12,0.02,-133.00,2784.00,8060,20240402,-46.15,4120,20250409,5.34,6900,-37.10,20250110,4120,5.34,20250409,7890,-44.99,20240430,4120,5.34,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,15,2,0.35,4331600,999,7.27,4440,4440,4290,5570,3005,4290,4335.94,0.75,0,-95,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,544,-32.37,1.55,12,0.01,-133.00,2784.00,8060,20240402,-46.59,4120,20250409,4.49,6900,-37.61,20250110,4120,4.49,20250409,7890,-45.44,20240430,4120,4.49,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250414,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,130,2,3.03,854905,193,1.40,4440,4440,4420,5570,3005,4290,4429.56,0.75,0,-101,4356,4322,4256,4222,4156,4340,4240,63,1280,500,2830,5,1,12637802,559,-33.23,1.59,12,0.00,-133.00,2784.00,8060,20240402,-45.16,4120,20250409,7.28,6900,-35.94,20250110,4120,7.28,20250409,7890,-43.98,20240430,4120,7.28,20250409,0.34,Y,352910,500,63 억,,94205,N,N,191,N,00,N
20250411,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,10,2,0.23,58365464,13748,173.74,4280,4290,4190,5560,3000,4280,4245.38,0.74,0,1293,4516,4397,4321,4202,4126,4360,4165,63,1280,500,2820,5,1,12637802,542,-32.26,1.54,12,0.11,-133.00,2784.00,8130,20240401,-47.23,4120,20250409,4.13,6900,-37.83,20250110,4120,4.13,20250409,7890,-45.63,20240430,4120,4.13,20250409,0.33,Y,352910,500,63 억,,92894,N,N,191,N,00,N
20250411,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-5,5,-0.12,48471389,11432,144.47,4280,4290,4190,5560,3000,4280,4239.97,0.74,0,981,4516,4397,4321,4202,4126,4360,4165,63,1280,500,2820,5,1,12637802,540,-32.14,1.54,12,0.09,-133.00,2784.00,8130,20240401,-47.42,4120,20250409,3.76,6900,-38.04,20250110,4120,3.76,20250409,7890,-45.82,20240430,4120,3.76,20250409,0.33,Y,352910,500,63 억,,92894,N,N,53,N,00,N
20250411,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-15,5,-0.35,38164529,9015,113.93,4280,4290,4190,5560,3000,4280,4233.45,0.74,0,559,4516,4397,4321,4202,4126,4360,4165,63,1280,500,2820,5,1,12637802,539,-32.07,1.53,12,0.07,-133.00,2784.00,8130,20240401,-47.54,4120,20250409,3.52,6900,-38.19,20250110,4120,3.52,20250409,7890,-45.94,20240430,4120,3.52,20250409,0.33,Y,352910,500,63 억,,92894,N,N,53,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 110 2 2.56 56472810 12939 94.12 4440 4440 4290 5570 3005 4290 4364.54 0.75 0 1546 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 556 -33.08 1.58 12 0.10 -133.00 2784.00 8060 20240402 -45.41 4120 20250409 6.80 6900 -36.23 20250110 4120 6.80 20250409 7890 -44.23 20240430 4120 6.80 20250409 0.34 Y 352910 500 63 억 94205 N N 28 N 00 N
3 20250414 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 120 2 2.80 55813560 12789 93.02 4440 4440 4290 5570 3005 4290 4364.18 0.75 0 1497 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 557 -33.16 1.58 12 0.10 -133.00 2784.00 8060 20240402 -45.29 4120 20250409 7.04 6900 -36.09 20250110 4120 7.04 20250409 7890 -44.11 20240430 4120 7.04 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
4 20250414 141134 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 85 2 1.98 34935170 8034 58.44 4440 4440 4290 5570 3005 4290 4348.42 0.75 0 1114 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 553 -32.89 1.57 12 0.06 -133.00 2784.00 8060 20240402 -45.72 4120 20250409 6.19 6900 -36.59 20250110 4120 6.19 20250409 7890 -44.55 20240430 4120 6.19 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
5 20250414 131131 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 80 2 1.86 30879090 7105 51.68 4440 4440 4290 5570 3005 4290 4346.11 0.75 0 688 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 552 -32.86 1.57 12 0.06 -133.00 2784.00 8060 20240402 -45.78 4120 20250409 6.07 6900 -36.67 20250110 4120 6.07 20250409 7890 -44.61 20240430 4120 6.07 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
6 20250414 121134 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 70 2 1.63 18915635 4363 31.74 4440 4440 4290 5570 3005 4290 4335.47 0.75 0 185 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 551 -32.78 1.57 12 0.03 -133.00 2784.00 8060 20240402 -45.91 4120 20250409 5.83 6900 -36.81 20250110 4120 5.83 20250409 7890 -44.74 20240430 4120 5.83 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
7 20250414 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 50 2 1.17 12073710 2790 20.29 4440 4440 4290 5570 3005 4290 4327.49 0.75 0 37 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 548 -32.63 1.56 12 0.02 -133.00 2784.00 8060 20240402 -46.15 4120 20250409 5.34 6900 -37.10 20250110 4120 5.34 20250409 7890 -44.99 20240430 4120 5.34 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
8 20250414 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 15 2 0.35 4331600 999 7.27 4440 4440 4290 5570 3005 4290 4335.94 0.75 0 -95 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 544 -32.37 1.55 12 0.01 -133.00 2784.00 8060 20240402 -46.59 4120 20250409 4.49 6900 -37.61 20250110 4120 4.49 20250409 7890 -45.44 20240430 4120 4.49 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
9 20250414 091132 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 130 2 3.03 854905 193 1.40 4440 4440 4420 5570 3005 4290 4429.56 0.75 0 -101 4356 4322 4256 4222 4156 4340 4240 63 1280 500 2830 5 1 12637802 559 -33.23 1.59 12 0.00 -133.00 2784.00 8060 20240402 -45.16 4120 20250409 7.28 6900 -35.94 20250110 4120 7.28 20250409 7890 -43.98 20240430 4120 7.28 20250409 0.34 Y 352910 500 63 억 94205 N N 191 N 00 N
10 20250411 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 10 2 0.23 58365464 13748 173.74 4280 4290 4190 5560 3000 4280 4245.38 0.74 0 1293 4516 4397 4321 4202 4126 4360 4165 63 1280 500 2820 5 1 12637802 542 -32.26 1.54 12 0.11 -133.00 2784.00 8130 20240401 -47.23 4120 20250409 4.13 6900 -37.83 20250110 4120 4.13 20250409 7890 -45.63 20240430 4120 4.13 20250409 0.33 Y 352910 500 63 억 92894 N N 191 N 00 N
11 20250411 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -5 5 -0.12 48471389 11432 144.47 4280 4290 4190 5560 3000 4280 4239.97 0.74 0 981 4516 4397 4321 4202 4126 4360 4165 63 1280 500 2820 5 1 12637802 540 -32.14 1.54 12 0.09 -133.00 2784.00 8130 20240401 -47.42 4120 20250409 3.76 6900 -38.04 20250110 4120 3.76 20250409 7890 -45.82 20240430 4120 3.76 20250409 0.33 Y 352910 500 63 억 92894 N N 53 N 00 N
12 20250411 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 -15 5 -0.35 38164529 9015 113.93 4280 4290 4190 5560 3000 4280 4233.45 0.74 0 559 4516 4397 4321 4202 4126 4360 4165 63 1280 500 2820 5 1 12637802 539 -32.07 1.53 12 0.07 -133.00 2784.00 8130 20240401 -47.54 4120 20250409 3.52 6900 -38.19 20250110 4120 3.52 20250409 7890 -45.94 20240430 4120 3.52 20250409 0.33 Y 352910 500 63 억 92894 N N 53 N 00 N