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
377450/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
20250414,161143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13170,-230,5,-1.72,572208445,43658,129.86,13400,13480,12930,17420,9380,13400,13106.61,3.47,0,-12550,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2282,11.07,1.14,12,0.25,1190.00,11535.00,16880,20241203,-21.98,9380,20240403,40.41,13980,-5.79,20250227,11040,19.29,20250311,16880,-21.98,20241203,9410,39.96,20240416,4.17,Y,377450,100,17 억,,600721,N,N,556,N,00,N
20250414,151153,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13070,-330,5,-2.46,514359525,39287,116.86,13400,13480,12930,17420,9380,13400,13092.36,3.47,0,-9762,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2265,10.98,1.13,12,0.23,1190.00,11535.00,16880,20241203,-22.57,9380,20240403,39.34,13980,-6.51,20250227,11040,18.39,20250311,16880,-22.57,20241203,9410,38.89,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,141153,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13050,-350,5,-2.61,388183335,29620,88.10,13400,13480,12930,17420,9380,13400,13105.45,3.47,0,-7674,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2262,10.97,1.13,12,0.17,1190.00,11535.00,16880,20241203,-22.69,9380,20240403,39.13,13980,-6.65,20250227,11040,18.21,20250311,16880,-22.69,20241203,9410,38.68,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,131151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13020,-380,5,-2.84,369525815,28191,83.85,13400,13480,12930,17420,9380,13400,13107.94,3.47,0,-7204,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2256,10.94,1.13,12,0.16,1190.00,11535.00,16880,20241203,-22.87,9380,20240403,38.81,13980,-6.87,20250227,11040,17.93,20250311,16880,-22.87,20241203,9410,38.36,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,121154,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13010,-390,5,-2.91,307371145,23412,69.64,13400,13480,12930,17420,9380,13400,13128.79,3.47,0,-3902,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2255,10.93,1.13,12,0.14,1190.00,11535.00,16880,20241203,-22.93,9380,20240403,38.70,13980,-6.94,20250227,11040,17.84,20250311,16880,-22.93,20241203,9410,38.26,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,111147,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13010,-390,5,-2.91,252507570,19183,57.06,13400,13480,12930,17420,9380,13400,13163.09,3.47,0,-4317,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2255,10.93,1.13,12,0.11,1190.00,11535.00,16880,20241203,-22.93,9380,20240403,38.70,13980,-6.94,20250227,11040,17.84,20250311,16880,-22.93,20241203,9410,38.26,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,101149,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13140,-260,5,-1.94,141207720,10664,31.72,13400,13480,13090,17420,9380,13400,13241.53,3.47,0,2734,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2277,11.04,1.14,12,0.06,1190.00,11535.00,16880,20241203,-22.16,9380,20240403,40.09,13980,-6.01,20250227,11040,19.02,20250311,16880,-22.16,20241203,9410,39.64,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250414,091151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13370,-30,5,-0.22,17596310,1316,3.91,13400,13480,13350,17420,9380,13400,13371.06,3.47,0,852,13800,13600,13300,13100,12800,13700,13200,17,4020,100,9380,10,1,17330000,2317,11.24,1.16,12,0.01,1190.00,11535.00,16880,20241203,-20.79,9380,20240403,42.54,13980,-4.36,20250227,11040,21.11,20250311,16880,-20.79,20241203,9410,42.08,20240416,4.17,Y,377450,100,17 억,,600721,N,N,712,N,00,N
20250411,161138,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13400,190,2,1.44,447623750,33620,59.48,13000,13500,13000,17170,9250,13210,13314.21,3.35,0,19625,14056,13632,13266,12842,12476,13450,12660,17,3960,100,9240,10,1,17330000,2322,11.26,1.16,12,0.19,1190.00,11535.00,16880,20241203,-20.62,9380,20240403,42.86,13980,-4.15,20250227,11040,21.38,20250311,16880,-20.62,20241203,9410,42.40,20240416,4.24,Y,377450,100,17 억,,581286,N,N,712,N,00,N
20250411,151149,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13430,220,2,1.67,437575150,32870,58.16,13000,13500,13000,17170,9250,13210,13312.30,3.35,0,19396,14056,13632,13266,12842,12476,13450,12660,17,3960,100,9240,10,1,17330000,2327,11.29,1.16,12,0.19,1190.00,11535.00,16880,20241203,-20.44,9380,20240403,43.18,13980,-3.93,20250227,11040,21.65,20250311,16880,-20.44,20241203,9410,42.72,20240416,4.24,Y,377450,100,17 억,,581286,N,N,731,N,00,N
20250411,141146,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13500,290,2,2.20,406807730,30583,54.11,13000,13500,13000,17170,9250,13210,13301.76,3.35,0,17794,14056,13632,13266,12842,12476,13450,12660,17,3960,100,9240,10,1,17330000,2340,11.34,1.17,12,0.18,1190.00,11535.00,16880,20241203,-20.02,9380,20240403,43.92,13980,-3.43,20250227,11040,22.28,20250311,16880,-20.02,20241203,9410,43.46,20240416,4.24,Y,377450,100,17 억,,581286,N,N,731,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 161143 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13170 -230 5 -1.72 572208445 43658 129.86 13400 13480 12930 17420 9380 13400 13106.61 3.47 0 -12550 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2282 11.07 1.14 12 0.25 1190.00 11535.00 16880 20241203 -21.98 9380 20240403 40.41 13980 -5.79 20250227 11040 19.29 20250311 16880 -21.98 20241203 9410 39.96 20240416 4.17 Y 377450 100 17 억 600721 N N 556 N 00 N
3 20250414 151153 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13070 -330 5 -2.46 514359525 39287 116.86 13400 13480 12930 17420 9380 13400 13092.36 3.47 0 -9762 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2265 10.98 1.13 12 0.23 1190.00 11535.00 16880 20241203 -22.57 9380 20240403 39.34 13980 -6.51 20250227 11040 18.39 20250311 16880 -22.57 20241203 9410 38.89 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
4 20250414 141153 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13050 -350 5 -2.61 388183335 29620 88.10 13400 13480 12930 17420 9380 13400 13105.45 3.47 0 -7674 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2262 10.97 1.13 12 0.17 1190.00 11535.00 16880 20241203 -22.69 9380 20240403 39.13 13980 -6.65 20250227 11040 18.21 20250311 16880 -22.69 20241203 9410 38.68 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
5 20250414 131151 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13020 -380 5 -2.84 369525815 28191 83.85 13400 13480 12930 17420 9380 13400 13107.94 3.47 0 -7204 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2256 10.94 1.13 12 0.16 1190.00 11535.00 16880 20241203 -22.87 9380 20240403 38.81 13980 -6.87 20250227 11040 17.93 20250311 16880 -22.87 20241203 9410 38.36 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
6 20250414 121154 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13010 -390 5 -2.91 307371145 23412 69.64 13400 13480 12930 17420 9380 13400 13128.79 3.47 0 -3902 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2255 10.93 1.13 12 0.14 1190.00 11535.00 16880 20241203 -22.93 9380 20240403 38.70 13980 -6.94 20250227 11040 17.84 20250311 16880 -22.93 20241203 9410 38.26 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
7 20250414 111147 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13010 -390 5 -2.91 252507570 19183 57.06 13400 13480 12930 17420 9380 13400 13163.09 3.47 0 -4317 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2255 10.93 1.13 12 0.11 1190.00 11535.00 16880 20241203 -22.93 9380 20240403 38.70 13980 -6.94 20250227 11040 17.84 20250311 16880 -22.93 20241203 9410 38.26 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
8 20250414 101149 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13140 -260 5 -1.94 141207720 10664 31.72 13400 13480 13090 17420 9380 13400 13241.53 3.47 0 2734 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2277 11.04 1.14 12 0.06 1190.00 11535.00 16880 20241203 -22.16 9380 20240403 40.09 13980 -6.01 20250227 11040 19.02 20250311 16880 -22.16 20241203 9410 39.64 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
9 20250414 091151 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13370 -30 5 -0.22 17596310 1316 3.91 13400 13480 13350 17420 9380 13400 13371.06 3.47 0 852 13800 13600 13300 13100 12800 13700 13200 17 4020 100 9380 10 1 17330000 2317 11.24 1.16 12 0.01 1190.00 11535.00 16880 20241203 -20.79 9380 20240403 42.54 13980 -4.36 20250227 11040 21.11 20250311 16880 -20.79 20241203 9410 42.08 20240416 4.17 Y 377450 100 17 억 600721 N N 712 N 00 N
10 20250411 161138 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13400 190 2 1.44 447623750 33620 59.48 13000 13500 13000 17170 9250 13210 13314.21 3.35 0 19625 14056 13632 13266 12842 12476 13450 12660 17 3960 100 9240 10 1 17330000 2322 11.26 1.16 12 0.19 1190.00 11535.00 16880 20241203 -20.62 9380 20240403 42.86 13980 -4.15 20250227 11040 21.38 20250311 16880 -20.62 20241203 9410 42.40 20240416 4.24 Y 377450 100 17 억 581286 N N 712 N 00 N
11 20250411 151149 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13430 220 2 1.67 437575150 32870 58.16 13000 13500 13000 17170 9250 13210 13312.30 3.35 0 19396 14056 13632 13266 12842 12476 13450 12660 17 3960 100 9240 10 1 17330000 2327 11.29 1.16 12 0.19 1190.00 11535.00 16880 20241203 -20.44 9380 20240403 43.18 13980 -3.93 20250227 11040 21.65 20250311 16880 -20.44 20241203 9410 42.72 20240416 4.24 Y 377450 100 17 억 581286 N N 731 N 00 N
12 20250411 141146 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13500 290 2 2.20 406807730 30583 54.11 13000 13500 13000 17170 9250 13210 13301.76 3.35 0 17794 14056 13632 13266 12842 12476 13450 12660 17 3960 100 9240 10 1 17330000 2340 11.34 1.17 12 0.18 1190.00 11535.00 16880 20241203 -20.02 9380 20240403 43.92 13980 -3.43 20250227 11040 22.28 20250311 16880 -20.02 20241203 9410 43.46 20240416 4.24 Y 377450 100 17 억 581286 N N 731 N 00 N