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
376980/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
20250414,161142,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,-330,5,-3.37,4701600945,509454,130.05,9380,9590,8800,12740,6860,9800,9227.71,1.19,0,23465,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,924,-73.98,1.99,12,5.22,-128.00,4756.00,11290,20250408,-16.12,3980,20241115,137.94,11290,-16.12,20250408,4785,97.91,20250401,11290,-16.12,20250408,3980,137.94,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11002,N,02,N
20250414,151152,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-400,5,-4.08,4622243895,501065,127.91,9380,9590,8800,12740,6860,9800,9224.14,1.19,0,24040,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,917,-73.44,1.98,12,5.14,-128.00,4756.00,11290,20250408,-16.74,3980,20241115,136.18,11290,-16.74,20250408,4785,96.45,20250401,11290,-16.74,20250408,3980,136.18,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,141152,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,-380,5,-3.88,4237058070,460442,117.54,9380,9590,8800,12740,6860,9800,9201.36,1.19,0,23616,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,919,-73.59,1.98,12,4.72,-128.00,4756.00,11290,20250408,-16.56,3980,20241115,136.68,11290,-16.56,20250408,4785,96.87,20250401,11290,-16.56,20250408,3980,136.68,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,131149,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-340,5,-3.47,3940337405,428921,109.49,9380,9590,8800,12740,6860,9800,9185.76,1.19,0,22141,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,923,-73.91,1.99,12,4.40,-128.00,4756.00,11290,20250408,-16.21,3980,20241115,137.69,11290,-16.21,20250408,4785,97.70,20250401,11290,-16.21,20250408,3980,137.69,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,121152,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-340,5,-3.47,3622592660,395422,100.94,9380,9580,8800,12740,6860,9800,9160.35,1.19,0,17283,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,923,-73.91,1.99,12,4.05,-128.00,4756.00,11290,20250408,-16.21,3980,20241115,137.69,11290,-16.21,20250408,4785,97.70,20250401,11290,-16.21,20250408,3980,137.69,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,111145,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,-480,5,-4.90,3065450445,336661,85.94,9380,9400,8800,12740,6860,9800,9104.20,1.19,0,23573,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,909,-72.81,1.96,12,3.45,-128.00,4756.00,11290,20250408,-17.45,3980,20241115,134.17,11290,-17.45,20250408,4785,94.78,20250401,11290,-17.45,20250408,3980,134.17,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,101148,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-520,5,-5.31,2465309650,271865,69.40,9380,9400,8800,12740,6860,9800,9066.50,1.19,0,6030,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,905,-72.50,1.95,12,2.79,-128.00,4756.00,11290,20250408,-17.80,3980,20241115,133.17,11290,-17.80,20250408,4785,93.94,20250401,11290,-17.80,20250408,3980,133.17,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250414,091149,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-850,5,-8.67,1102195115,122248,31.21,9380,9400,8800,12740,6860,9800,9012.15,1.19,0,5060,10406,10102,9686,9382,8966,10255,9535,49,2940,500,0,10,1,9754994,873,-69.92,1.88,12,1.25,-128.00,4756.00,11290,20250408,-20.73,3980,20241115,124.87,11290,-20.73,20250408,4785,87.04,20250401,11290,-20.73,20250408,3980,124.87,20241115,4.19,Y,376980,500,48 억,,116054,N,N,11403,N,02,N
20250411,161136,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-150,5,-1.51,3689831810,386369,52.02,9770,9990,9270,12930,6970,9950,9549.61,1.20,0,-958,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,956,-76.56,2.06,12,3.96,-128.00,4756.00,11290,20250408,-13.20,3980,20241115,146.23,11290,-13.20,20250408,4785,104.81,20250401,11290,-13.20,20250408,3980,146.23,20241115,4.56,Y,376980,500,48 억,,117098,N,N,11403,N,02,N
20250411,151147,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,-230,5,-2.31,3584466020,375575,50.56,9770,9990,9270,12930,6970,9950,9543.91,1.20,0,-2175,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,948,-75.94,2.04,12,3.85,-128.00,4756.00,11290,20250408,-13.91,3980,20241115,144.22,11290,-13.91,20250408,4785,103.13,20250401,11290,-13.91,20250408,3980,144.22,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,141145,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-250,5,-2.51,3208253835,336772,45.34,9770,9990,9270,12930,6970,9950,9526.45,1.20,0,-1763,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,946,-75.78,2.04,12,3.45,-128.00,4756.00,11290,20250408,-14.08,3980,20241115,143.72,11290,-14.08,20250408,4785,102.72,20250401,11290,-14.08,20250408,3980,143.72,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,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 161142 53 100.00 KOSDAQ IT 서비스 N N N N N 9470 -330 5 -3.37 4701600945 509454 130.05 9380 9590 8800 12740 6860 9800 9227.71 1.19 0 23465 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 924 -73.98 1.99 12 5.22 -128.00 4756.00 11290 20250408 -16.12 3980 20241115 137.94 11290 -16.12 20250408 4785 97.91 20250401 11290 -16.12 20250408 3980 137.94 20241115 4.19 Y 376980 500 48 억 116054 N N 11002 N 02 N
3 20250414 151152 53 100.00 KOSDAQ IT 서비스 N N N N N 9400 -400 5 -4.08 4622243895 501065 127.91 9380 9590 8800 12740 6860 9800 9224.14 1.19 0 24040 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 917 -73.44 1.98 12 5.14 -128.00 4756.00 11290 20250408 -16.74 3980 20241115 136.18 11290 -16.74 20250408 4785 96.45 20250401 11290 -16.74 20250408 3980 136.18 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
4 20250414 141152 53 100.00 KOSDAQ IT 서비스 N N N N N 9420 -380 5 -3.88 4237058070 460442 117.54 9380 9590 8800 12740 6860 9800 9201.36 1.19 0 23616 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 919 -73.59 1.98 12 4.72 -128.00 4756.00 11290 20250408 -16.56 3980 20241115 136.68 11290 -16.56 20250408 4785 96.87 20250401 11290 -16.56 20250408 3980 136.68 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
5 20250414 131149 53 100.00 KOSDAQ IT 서비스 N N N N N 9460 -340 5 -3.47 3940337405 428921 109.49 9380 9590 8800 12740 6860 9800 9185.76 1.19 0 22141 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 923 -73.91 1.99 12 4.40 -128.00 4756.00 11290 20250408 -16.21 3980 20241115 137.69 11290 -16.21 20250408 4785 97.70 20250401 11290 -16.21 20250408 3980 137.69 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
6 20250414 121152 53 100.00 KOSDAQ IT 서비스 N N N N N 9460 -340 5 -3.47 3622592660 395422 100.94 9380 9580 8800 12740 6860 9800 9160.35 1.19 0 17283 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 923 -73.91 1.99 12 4.05 -128.00 4756.00 11290 20250408 -16.21 3980 20241115 137.69 11290 -16.21 20250408 4785 97.70 20250401 11290 -16.21 20250408 3980 137.69 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
7 20250414 111145 53 100.00 KOSDAQ IT 서비스 N N N N N 9320 -480 5 -4.90 3065450445 336661 85.94 9380 9400 8800 12740 6860 9800 9104.20 1.19 0 23573 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 909 -72.81 1.96 12 3.45 -128.00 4756.00 11290 20250408 -17.45 3980 20241115 134.17 11290 -17.45 20250408 4785 94.78 20250401 11290 -17.45 20250408 3980 134.17 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
8 20250414 101148 53 100.00 KOSDAQ IT 서비스 N N N N N 9280 -520 5 -5.31 2465309650 271865 69.40 9380 9400 8800 12740 6860 9800 9066.50 1.19 0 6030 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 905 -72.50 1.95 12 2.79 -128.00 4756.00 11290 20250408 -17.80 3980 20241115 133.17 11290 -17.80 20250408 4785 93.94 20250401 11290 -17.80 20250408 3980 133.17 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
9 20250414 091149 53 100.00 KOSDAQ IT 서비스 N N N N N 8950 -850 5 -8.67 1102195115 122248 31.21 9380 9400 8800 12740 6860 9800 9012.15 1.19 0 5060 10406 10102 9686 9382 8966 10255 9535 49 2940 500 0 10 1 9754994 873 -69.92 1.88 12 1.25 -128.00 4756.00 11290 20250408 -20.73 3980 20241115 124.87 11290 -20.73 20250408 4785 87.04 20250401 11290 -20.73 20250408 3980 124.87 20241115 4.19 Y 376980 500 48 억 116054 N N 11403 N 02 N
10 20250411 161136 53 100.00 KOSDAQ IT 서비스 N N N N N 9800 -150 5 -1.51 3689831810 386369 52.02 9770 9990 9270 12930 6970 9950 9549.61 1.20 0 -958 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 956 -76.56 2.06 12 3.96 -128.00 4756.00 11290 20250408 -13.20 3980 20241115 146.23 11290 -13.20 20250408 4785 104.81 20250401 11290 -13.20 20250408 3980 146.23 20241115 4.56 Y 376980 500 48 억 117098 N N 11403 N 02 N
11 20250411 151147 53 100.00 KOSDAQ IT 서비스 N N N N N 9720 -230 5 -2.31 3584466020 375575 50.56 9770 9990 9270 12930 6970 9950 9543.91 1.20 0 -2175 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 948 -75.94 2.04 12 3.85 -128.00 4756.00 11290 20250408 -13.91 3980 20241115 144.22 11290 -13.91 20250408 4785 103.13 20250401 11290 -13.91 20250408 3980 144.22 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
12 20250411 141145 53 100.00 KOSDAQ IT 서비스 N N N N N 9700 -250 5 -2.51 3208253835 336772 45.34 9770 9990 9270 12930 6970 9950 9526.45 1.20 0 -1763 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 946 -75.78 2.04 12 3.45 -128.00 4756.00 11290 20250408 -14.08 3980 20241115 143.72 11290 -14.08 20250408 4785 102.72 20250401 11290 -14.08 20250408 3980 143.72 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N