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
373170/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
20250414,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,320,2,3.56,2007212795,217597,50.31,9040,9520,8810,11700,6300,9000,9225.23,0.70,0,-5129,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,470,-332.86,2.12,12,4.32,-28.00,4395.00,14140,20240402,-34.09,6100,20241209,52.79,13010,-28.36,20250410,6630,40.57,20250331,13740,-32.17,20240503,6100,52.79,20241209,0.20,Y,373170,100,5 억,,35404,N,N,1269,N,00,N
20250414,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,280,2,3.11,1970397235,213638,49.39,9040,9520,8810,11700,6300,9000,9223.87,0.70,0,-4907,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,468,-331.43,2.11,12,4.24,-28.00,4395.00,14140,20240402,-34.37,6100,20241209,52.13,13010,-28.67,20250410,6630,39.97,20250331,13740,-32.46,20240503,6100,52.13,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,340,2,3.78,1777157475,193035,44.63,9040,9520,8810,11700,6300,9000,9207.22,0.70,0,-6112,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,471,-333.57,2.13,12,3.83,-28.00,4395.00,14140,20240402,-33.95,6100,20241209,53.11,13010,-28.21,20250410,6630,40.87,20250331,13740,-32.02,20240503,6100,53.11,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,250,2,2.78,1674598905,182006,42.08,9040,9520,8810,11700,6300,9000,9201.64,0.70,0,-7905,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,466,-330.36,2.10,12,3.61,-28.00,4395.00,14140,20240402,-34.58,6100,20241209,51.64,13010,-28.90,20250410,6630,39.52,20250331,13740,-32.68,20240503,6100,51.64,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,180,2,2.00,1558185775,169309,39.14,9040,9520,8810,11700,6300,9000,9204.13,0.70,0,-7600,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,462,-327.86,2.09,12,3.36,-28.00,4395.00,14140,20240402,-35.08,6100,20241209,50.49,13010,-29.44,20250410,6630,38.46,20250331,13740,-33.19,20240503,6100,50.49,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,320,2,3.56,1398200425,152159,35.18,9040,9520,8810,11700,6300,9000,9190.03,0.70,0,-7369,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,470,-332.86,2.12,12,3.02,-28.00,4395.00,14140,20240402,-34.09,6100,20241209,52.79,13010,-28.36,20250410,6630,40.57,20250331,13740,-32.17,20240503,6100,52.79,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,130,2,1.44,1221731105,133124,30.78,9040,9520,8810,11700,6300,9000,9178.42,0.70,0,-5318,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,460,-326.07,2.08,12,2.64,-28.00,4395.00,14140,20240402,-35.43,6100,20241209,49.67,13010,-29.82,20250410,6630,37.71,20250331,13740,-33.55,20240503,6100,49.67,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250414,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,0,3,0.00,446846420,48665,11.25,9040,9520,8810,11700,6300,9000,9184.99,0.70,0,-2809,10673,9836,9213,8376,7753,9525,8065,5,2700,100,6120,10,1,5037930,453,-321.43,2.05,12,0.97,-28.00,4395.00,14140,20240402,-36.35,6100,20241209,47.54,13010,-30.82,20250410,6630,35.75,20250331,13740,-34.50,20240503,6100,47.54,20241209,0.20,Y,373170,100,5 억,,35404,N,N,123,N,00,N
20250411,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-700,5,-7.22,3979431230,429063,26.77,9570,10050,8590,12610,6790,9700,9274.78,0.89,0,-9158,14200,11950,10760,8510,7320,11355,7915,5,2910,100,6590,10,1,5037930,453,-321.43,2.05,12,8.52,-28.00,4395.00,14140,20240402,-36.35,6100,20241209,47.54,13010,-30.82,20250410,6630,35.75,20250331,13740,-34.50,20240503,6100,47.54,20241209,0.20,Y,373170,100,5 억,,44660,N,N,123,N,00,N
20250411,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,-720,5,-7.42,3886323430,418711,26.12,9570,10050,8590,12610,6790,9700,9281.62,0.89,0,-8974,14200,11950,10760,8510,7320,11355,7915,5,2910,100,6590,10,1,5037930,452,-320.71,2.04,12,8.31,-28.00,4395.00,14140,20240402,-36.49,6100,20241209,47.21,13010,-30.98,20250410,6630,35.44,20250331,13740,-34.64,20240503,6100,47.21,20241209,0.20,Y,373170,100,5 억,,44660,N,N,0,N,00,N
20250411,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,-960,5,-9.90,3660065360,393521,24.55,9570,10050,8590,12610,6790,9700,9300.79,0.89,0,-9528,14200,11950,10760,8510,7320,11355,7915,5,2910,100,6590,10,1,5037930,440,-312.14,1.99,12,7.81,-28.00,4395.00,14140,20240402,-38.19,6100,20241209,43.28,13010,-32.82,20250410,6630,31.83,20250331,13740,-36.39,20240503,6100,43.28,20241209,0.20,Y,373170,100,5 억,,44660,N,N,0,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 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 320 2 3.56 2007212795 217597 50.31 9040 9520 8810 11700 6300 9000 9225.23 0.70 0 -5129 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 470 -332.86 2.12 12 4.32 -28.00 4395.00 14140 20240402 -34.09 6100 20241209 52.79 13010 -28.36 20250410 6630 40.57 20250331 13740 -32.17 20240503 6100 52.79 20241209 0.20 Y 373170 100 5 억 35404 N N 1269 N 00 N
3 20250414 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 280 2 3.11 1970397235 213638 49.39 9040 9520 8810 11700 6300 9000 9223.87 0.70 0 -4907 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 468 -331.43 2.11 12 4.24 -28.00 4395.00 14140 20240402 -34.37 6100 20241209 52.13 13010 -28.67 20250410 6630 39.97 20250331 13740 -32.46 20240503 6100 52.13 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
4 20250414 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 340 2 3.78 1777157475 193035 44.63 9040 9520 8810 11700 6300 9000 9207.22 0.70 0 -6112 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 471 -333.57 2.13 12 3.83 -28.00 4395.00 14140 20240402 -33.95 6100 20241209 53.11 13010 -28.21 20250410 6630 40.87 20250331 13740 -32.02 20240503 6100 53.11 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
5 20250414 131147 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 250 2 2.78 1674598905 182006 42.08 9040 9520 8810 11700 6300 9000 9201.64 0.70 0 -7905 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 466 -330.36 2.10 12 3.61 -28.00 4395.00 14140 20240402 -34.58 6100 20241209 51.64 13010 -28.90 20250410 6630 39.52 20250331 13740 -32.68 20240503 6100 51.64 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
6 20250414 121150 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 180 2 2.00 1558185775 169309 39.14 9040 9520 8810 11700 6300 9000 9204.13 0.70 0 -7600 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 462 -327.86 2.09 12 3.36 -28.00 4395.00 14140 20240402 -35.08 6100 20241209 50.49 13010 -29.44 20250410 6630 38.46 20250331 13740 -33.19 20240503 6100 50.49 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
7 20250414 111142 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 320 2 3.56 1398200425 152159 35.18 9040 9520 8810 11700 6300 9000 9190.03 0.70 0 -7369 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 470 -332.86 2.12 12 3.02 -28.00 4395.00 14140 20240402 -34.09 6100 20241209 52.79 13010 -28.36 20250410 6630 40.57 20250331 13740 -32.17 20240503 6100 52.79 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
8 20250414 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 130 2 1.44 1221731105 133124 30.78 9040 9520 8810 11700 6300 9000 9178.42 0.70 0 -5318 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 460 -326.07 2.08 12 2.64 -28.00 4395.00 14140 20240402 -35.43 6100 20241209 49.67 13010 -29.82 20250410 6630 37.71 20250331 13740 -33.55 20240503 6100 49.67 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
9 20250414 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 0 3 0.00 446846420 48665 11.25 9040 9520 8810 11700 6300 9000 9184.99 0.70 0 -2809 10673 9836 9213 8376 7753 9525 8065 5 2700 100 6120 10 1 5037930 453 -321.43 2.05 12 0.97 -28.00 4395.00 14140 20240402 -36.35 6100 20241209 47.54 13010 -30.82 20250410 6630 35.75 20250331 13740 -34.50 20240503 6100 47.54 20241209 0.20 Y 373170 100 5 억 35404 N N 123 N 00 N
10 20250411 161134 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 -700 5 -7.22 3979431230 429063 26.77 9570 10050 8590 12610 6790 9700 9274.78 0.89 0 -9158 14200 11950 10760 8510 7320 11355 7915 5 2910 100 6590 10 1 5037930 453 -321.43 2.05 12 8.52 -28.00 4395.00 14140 20240402 -36.35 6100 20241209 47.54 13010 -30.82 20250410 6630 35.75 20250331 13740 -34.50 20240503 6100 47.54 20241209 0.20 Y 373170 100 5 억 44660 N N 123 N 00 N
11 20250411 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 -720 5 -7.42 3886323430 418711 26.12 9570 10050 8590 12610 6790 9700 9281.62 0.89 0 -8974 14200 11950 10760 8510 7320 11355 7915 5 2910 100 6590 10 1 5037930 452 -320.71 2.04 12 8.31 -28.00 4395.00 14140 20240402 -36.49 6100 20241209 47.21 13010 -30.98 20250410 6630 35.44 20250331 13740 -34.64 20240503 6100 47.21 20241209 0.20 Y 373170 100 5 억 44660 N N 0 N 00 N
12 20250411 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 8740 -960 5 -9.90 3660065360 393521 24.55 9570 10050 8590 12610 6790 9700 9300.79 0.89 0 -9528 14200 11950 10760 8510 7320 11355 7915 5 2910 100 6590 10 1 5037930 440 -312.14 1.99 12 7.81 -28.00 4395.00 14140 20240402 -38.19 6100 20241209 43.28 13010 -32.82 20250410 6630 31.83 20250331 13740 -36.39 20240503 6100 43.28 20241209 0.20 Y 373170 100 5 억 44660 N N 0 N 00 N