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
372800/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
20250414,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,110,2,2.52,391407310,83264,1817.20,4370,5110,4370,5680,3060,4370,4700.80,0.34,0,5747,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,270,18.90,1.40,12,1.38,237.00,3207.00,10490,20240822,-57.29,4060,20250409,10.34,5520,-18.84,20250217,4060,10.34,20250409,10490,-57.29,20240822,4060,10.34,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,95,2,2.17,386712315,82216,1794.33,4370,5110,4370,5680,3060,4370,4703.61,0.34,0,6257,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,269,18.84,1.39,12,1.36,237.00,3207.00,10490,20240822,-57.44,4060,20250409,9.98,5520,-19.11,20250217,4060,9.98,20250409,10490,-57.44,20240822,4060,9.98,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,125,2,2.86,381526540,81057,1769.03,4370,5110,4370,5680,3060,4370,4706.89,0.34,0,6295,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,271,18.97,1.40,12,1.34,237.00,3207.00,10490,20240822,-57.15,4060,20250409,10.71,5520,-18.57,20250217,4060,10.71,20250409,10490,-57.15,20240822,4060,10.71,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,70,2,1.60,367651690,77931,1700.81,4370,5110,4370,5680,3060,4370,4717.66,0.34,0,7580,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,268,18.73,1.38,12,1.29,237.00,3207.00,10490,20240822,-57.67,4060,20250409,9.36,5520,-19.57,20250217,4060,9.36,20250409,10490,-57.67,20240822,4060,9.36,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,125,2,2.86,338928155,71466,1559.71,4370,5110,4370,5680,3060,4370,4742.51,0.34,0,5961,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,271,18.97,1.40,12,1.19,237.00,3207.00,10490,20240822,-57.15,4060,20250409,10.71,5520,-18.57,20250217,4060,10.71,20250409,10490,-57.15,20240822,4060,10.71,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,315,2,7.21,111689905,23779,518.97,4370,4810,4370,5680,3060,4370,4697.00,0.34,0,3472,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,282,19.77,1.46,12,0.39,237.00,3207.00,10490,20240822,-55.34,4060,20250409,15.39,5520,-15.13,20250217,4060,15.39,20250409,10490,-55.34,20240822,4060,15.39,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,325,2,7.44,49702385,10696,233.44,4370,4695,4370,5680,3060,4370,4646.82,0.34,0,564,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,283,19.81,1.46,12,0.18,237.00,3207.00,10490,20240822,-55.24,4060,20250409,15.64,5520,-14.95,20250217,4060,15.64,20250409,10490,-55.24,20240822,4060,15.64,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250414,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,10,2,0.23,1390315,314,6.85,4370,4435,4370,5680,3060,4370,4427.75,0.34,0,-66,4530,4450,4370,4290,4210,4490,4330,30,1310,500,3050,5,1,6026990,264,18.48,1.37,12,0.01,237.00,3207.00,10490,20240822,-58.25,4060,20250409,7.88,5520,-20.65,20250217,4060,7.88,20250409,10490,-58.25,20240822,4060,7.88,20250409,0.00,Y,372800,500,30 억,,20447,N,N,8,N,00,N
20250411,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,60,2,1.39,19871560,4582,67.09,4290,4450,4290,5600,3020,4310,4336.87,0.34,0,-1,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,263,18.44,1.36,12,0.08,237.00,3207.00,10490,20240822,-58.34,4060,20250409,7.64,5520,-20.83,20250217,4060,7.64,20250409,10490,-58.34,20240822,4060,7.64,20250409,0.00,Y,372800,500,30 억,,20424,N,N,8,N,00,N
20250411,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,10,2,0.23,19246650,4439,64.99,4290,4450,4290,5600,3020,4310,4335.81,0.34,0,4,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,260,18.23,1.35,12,0.07,237.00,3207.00,10490,20240822,-58.82,4060,20250409,6.40,5520,-21.74,20250217,4060,6.40,20250409,10490,-58.82,20240822,4060,6.40,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,30,2,0.70,14041430,3242,47.47,4290,4450,4290,5600,3020,4310,4331.10,0.34,0,-37,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,262,18.31,1.35,12,0.05,237.00,3207.00,10490,20240822,-58.63,4060,20250409,6.90,5520,-21.38,20250217,4060,6.90,20250409,10490,-58.63,20240822,4060,6.90,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,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 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 110 2 2.52 391407310 83264 1817.20 4370 5110 4370 5680 3060 4370 4700.80 0.34 0 5747 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 270 18.90 1.40 12 1.38 237.00 3207.00 10490 20240822 -57.29 4060 20250409 10.34 5520 -18.84 20250217 4060 10.34 20250409 10490 -57.29 20240822 4060 10.34 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
3 20250414 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 95 2 2.17 386712315 82216 1794.33 4370 5110 4370 5680 3060 4370 4703.61 0.34 0 6257 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 269 18.84 1.39 12 1.36 237.00 3207.00 10490 20240822 -57.44 4060 20250409 9.98 5520 -19.11 20250217 4060 9.98 20250409 10490 -57.44 20240822 4060 9.98 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
4 20250414 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 125 2 2.86 381526540 81057 1769.03 4370 5110 4370 5680 3060 4370 4706.89 0.34 0 6295 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 271 18.97 1.40 12 1.34 237.00 3207.00 10490 20240822 -57.15 4060 20250409 10.71 5520 -18.57 20250217 4060 10.71 20250409 10490 -57.15 20240822 4060 10.71 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
5 20250414 131145 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 70 2 1.60 367651690 77931 1700.81 4370 5110 4370 5680 3060 4370 4717.66 0.34 0 7580 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 268 18.73 1.38 12 1.29 237.00 3207.00 10490 20240822 -57.67 4060 20250409 9.36 5520 -19.57 20250217 4060 9.36 20250409 10490 -57.67 20240822 4060 9.36 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
6 20250414 121149 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 125 2 2.86 338928155 71466 1559.71 4370 5110 4370 5680 3060 4370 4742.51 0.34 0 5961 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 271 18.97 1.40 12 1.19 237.00 3207.00 10490 20240822 -57.15 4060 20250409 10.71 5520 -18.57 20250217 4060 10.71 20250409 10490 -57.15 20240822 4060 10.71 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
7 20250414 111141 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 315 2 7.21 111689905 23779 518.97 4370 4810 4370 5680 3060 4370 4697.00 0.34 0 3472 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 282 19.77 1.46 12 0.39 237.00 3207.00 10490 20240822 -55.34 4060 20250409 15.39 5520 -15.13 20250217 4060 15.39 20250409 10490 -55.34 20240822 4060 15.39 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
8 20250414 101144 57 100.00 KOSDAQ IT 서비스 N N N N N 4695 325 2 7.44 49702385 10696 233.44 4370 4695 4370 5680 3060 4370 4646.82 0.34 0 564 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 283 19.81 1.46 12 0.18 237.00 3207.00 10490 20240822 -55.24 4060 20250409 15.64 5520 -14.95 20250217 4060 15.64 20250409 10490 -55.24 20240822 4060 15.64 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
9 20250414 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 4380 10 2 0.23 1390315 314 6.85 4370 4435 4370 5680 3060 4370 4427.75 0.34 0 -66 4530 4450 4370 4290 4210 4490 4330 30 1310 500 3050 5 1 6026990 264 18.48 1.37 12 0.01 237.00 3207.00 10490 20240822 -58.25 4060 20250409 7.88 5520 -20.65 20250217 4060 7.88 20250409 10490 -58.25 20240822 4060 7.88 20250409 0.00 Y 372800 500 30 억 20447 N N 8 N 00 N
10 20250411 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 60 2 1.39 19871560 4582 67.09 4290 4450 4290 5600 3020 4310 4336.87 0.34 0 -1 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 263 18.44 1.36 12 0.08 237.00 3207.00 10490 20240822 -58.34 4060 20250409 7.64 5520 -20.83 20250217 4060 7.64 20250409 10490 -58.34 20240822 4060 7.64 20250409 0.00 Y 372800 500 30 억 20424 N N 8 N 00 N
11 20250411 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 10 2 0.23 19246650 4439 64.99 4290 4450 4290 5600 3020 4310 4335.81 0.34 0 4 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 260 18.23 1.35 12 0.07 237.00 3207.00 10490 20240822 -58.82 4060 20250409 6.40 5520 -21.74 20250217 4060 6.40 20250409 10490 -58.82 20240822 4060 6.40 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
12 20250411 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 30 2 0.70 14041430 3242 47.47 4290 4450 4290 5600 3020 4310 4331.10 0.34 0 -37 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 262 18.31 1.35 12 0.05 237.00 3207.00 10490 20240822 -58.63 4060 20250409 6.90 5520 -21.38 20250217 4060 6.90 20250409 10490 -58.63 20240822 4060 6.90 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N