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
367000/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
20250414,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,110,2,2.40,534648041,114450,26.27,4640,4900,4420,5960,3215,4590,4671.45,0.66,0,4662,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,394,-6.98,0.99,12,1.36,-673.00,4754.00,8500,20240417,-44.71,3540,20241209,32.77,5100,-7.84,20250411,3910,20.20,20250407,8500,-44.71,20240417,3540,32.77,20241209,0.88,Y,367000,500,41 억,,55466,N,N,631,N,00,N
20250414,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4725,135,2,2.94,506350976,108389,24.88,4640,4900,4420,5960,3215,4590,4671.61,0.66,0,4920,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,396,-7.02,0.99,12,1.29,-673.00,4754.00,8500,20240417,-44.41,3540,20241209,33.47,5100,-7.35,20250411,3910,20.84,20250407,8500,-44.41,20240417,3540,33.47,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,90,2,1.96,486461076,104150,23.90,4640,4900,4420,5960,3215,4590,4670.77,0.66,0,5223,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,393,-6.95,0.98,12,1.24,-673.00,4754.00,8500,20240417,-44.94,3540,20241209,32.20,5100,-8.24,20250411,3910,19.69,20250407,8500,-44.94,20240417,3540,32.20,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,180,2,3.92,418748300,89861,20.63,4640,4900,4420,5960,3215,4590,4659.96,0.66,0,4733,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,400,-7.09,1.00,12,1.07,-673.00,4754.00,8500,20240417,-43.88,3540,20241209,34.75,5100,-6.47,20250411,3910,21.99,20250407,8500,-43.88,20240417,3540,34.75,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,121146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,205,2,4.47,356483625,76647,17.59,4640,4900,4420,5960,3215,4590,4650.98,0.66,0,347,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,402,-7.12,1.01,12,0.91,-673.00,4754.00,8500,20240417,-43.59,3540,20241209,35.45,5100,-5.98,20250411,3910,22.63,20250407,8500,-43.59,20240417,3540,35.45,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,160,2,3.49,301098675,65147,14.95,4640,4840,4420,5960,3215,4590,4621.83,0.66,0,638,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,398,-7.06,1.00,12,0.78,-673.00,4754.00,8500,20240417,-44.12,3540,20241209,34.18,5100,-6.86,20250411,3910,21.48,20250407,8500,-44.12,20240417,3540,34.18,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,101142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,0,3,0.00,109925980,23899,5.49,4640,4730,4420,5960,3215,4590,4599.61,0.66,0,-63,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,385,-6.82,0.97,12,0.28,-673.00,4754.00,8500,20240417,-46.00,3540,20241209,29.66,5100,-10.00,20250411,3910,17.39,20250407,8500,-46.00,20240417,3540,29.66,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250414,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,0,3,0.00,27696585,6000,1.38,4640,4705,4575,5960,3215,4590,4616.10,0.66,0,400,5416,5002,4686,4272,3956,4845,4115,42,1370,500,2840,5,1,8388207,385,-6.82,0.97,12,0.07,-673.00,4754.00,8500,20240417,-46.00,3540,20241209,29.66,5100,-10.00,20250411,3910,17.39,20250407,8500,-46.00,20240417,3540,29.66,20241209,0.88,Y,367000,500,41 억,,55466,N,N,562,N,00,N
20250411,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,230,2,5.28,2078620487,434887,2228.59,4780,5100,4370,5660,3055,4360,4779.73,0.51,0,13684,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,385,-6.82,0.97,12,5.18,-673.00,4754.00,8500,20240417,-46.00,3540,20241209,29.66,5100,-10.00,20250411,3910,17.39,20250407,8500,-46.00,20240417,3540,29.66,20241209,0.92,Y,367000,500,41 억,,42837,N,N,562,N,00,N
20250411,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,190,2,4.36,2070130877,433035,2219.10,4780,5100,4370,5660,3055,4360,4780.52,0.51,0,13771,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,382,-6.76,0.96,12,5.16,-673.00,4754.00,8500,20240417,-46.47,3540,20241209,28.53,5100,-10.78,20250411,3910,16.37,20250407,8500,-46.47,20240417,3540,28.53,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,125,2,2.87,2040216907,426358,2184.88,4780,5100,4370,5660,3055,4360,4785.22,0.51,0,14024,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,376,-6.66,0.94,12,5.08,-673.00,4754.00,8500,20240417,-47.24,3540,20241209,26.69,5100,-12.06,20250411,3910,14.71,20250407,8500,-47.24,20240417,3540,26.69,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,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 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 110 2 2.40 534648041 114450 26.27 4640 4900 4420 5960 3215 4590 4671.45 0.66 0 4662 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 394 -6.98 0.99 12 1.36 -673.00 4754.00 8500 20240417 -44.71 3540 20241209 32.77 5100 -7.84 20250411 3910 20.20 20250407 8500 -44.71 20240417 3540 32.77 20241209 0.88 Y 367000 500 41 억 55466 N N 631 N 00 N
3 20250414 151146 57 100.00 KOSDAQ IT 서비스 N N N N N 4725 135 2 2.94 506350976 108389 24.88 4640 4900 4420 5960 3215 4590 4671.61 0.66 0 4920 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 396 -7.02 0.99 12 1.29 -673.00 4754.00 8500 20240417 -44.41 3540 20241209 33.47 5100 -7.35 20250411 3910 20.84 20250407 8500 -44.41 20240417 3540 33.47 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
4 20250414 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 90 2 1.96 486461076 104150 23.90 4640 4900 4420 5960 3215 4590 4670.77 0.66 0 5223 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 393 -6.95 0.98 12 1.24 -673.00 4754.00 8500 20240417 -44.94 3540 20241209 32.20 5100 -8.24 20250411 3910 19.69 20250407 8500 -44.94 20240417 3540 32.20 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
5 20250414 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 4770 180 2 3.92 418748300 89861 20.63 4640 4900 4420 5960 3215 4590 4659.96 0.66 0 4733 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 400 -7.09 1.00 12 1.07 -673.00 4754.00 8500 20240417 -43.88 3540 20241209 34.75 5100 -6.47 20250411 3910 21.99 20250407 8500 -43.88 20240417 3540 34.75 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
6 20250414 121146 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 205 2 4.47 356483625 76647 17.59 4640 4900 4420 5960 3215 4590 4650.98 0.66 0 347 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 402 -7.12 1.01 12 0.91 -673.00 4754.00 8500 20240417 -43.59 3540 20241209 35.45 5100 -5.98 20250411 3910 22.63 20250407 8500 -43.59 20240417 3540 35.45 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
7 20250414 111139 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 160 2 3.49 301098675 65147 14.95 4640 4840 4420 5960 3215 4590 4621.83 0.66 0 638 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 398 -7.06 1.00 12 0.78 -673.00 4754.00 8500 20240417 -44.12 3540 20241209 34.18 5100 -6.86 20250411 3910 21.48 20250407 8500 -44.12 20240417 3540 34.18 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
8 20250414 101142 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 0 3 0.00 109925980 23899 5.49 4640 4730 4420 5960 3215 4590 4599.61 0.66 0 -63 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 385 -6.82 0.97 12 0.28 -673.00 4754.00 8500 20240417 -46.00 3540 20241209 29.66 5100 -10.00 20250411 3910 17.39 20250407 8500 -46.00 20240417 3540 29.66 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
9 20250414 091143 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 0 3 0.00 27696585 6000 1.38 4640 4705 4575 5960 3215 4590 4616.10 0.66 0 400 5416 5002 4686 4272 3956 4845 4115 42 1370 500 2840 5 1 8388207 385 -6.82 0.97 12 0.07 -673.00 4754.00 8500 20240417 -46.00 3540 20241209 29.66 5100 -10.00 20250411 3910 17.39 20250407 8500 -46.00 20240417 3540 29.66 20241209 0.88 Y 367000 500 41 억 55466 N N 562 N 00 N
10 20250411 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 230 2 5.28 2078620487 434887 2228.59 4780 5100 4370 5660 3055 4360 4779.73 0.51 0 13684 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 385 -6.82 0.97 12 5.18 -673.00 4754.00 8500 20240417 -46.00 3540 20241209 29.66 5100 -10.00 20250411 3910 17.39 20250407 8500 -46.00 20240417 3540 29.66 20241209 0.92 Y 367000 500 41 억 42837 N N 562 N 00 N
11 20250411 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 190 2 4.36 2070130877 433035 2219.10 4780 5100 4370 5660 3055 4360 4780.52 0.51 0 13771 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 382 -6.76 0.96 12 5.16 -673.00 4754.00 8500 20240417 -46.47 3540 20241209 28.53 5100 -10.78 20250411 3910 16.37 20250407 8500 -46.47 20240417 3540 28.53 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
12 20250411 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 125 2 2.87 2040216907 426358 2184.88 4780 5100 4370 5660 3055 4360 4785.22 0.51 0 14024 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 376 -6.66 0.94 12 5.08 -673.00 4754.00 8500 20240417 -47.24 3540 20241209 26.69 5100 -12.06 20250411 3910 14.71 20250407 8500 -47.24 20240417 3540 26.69 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N