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
384470/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
20250414,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,540,2,9.05,2283431635,353379,388.73,6070,6830,5970,7760,4180,5970,6461.48,1.30,0,6876,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,836,-5.90,22.68,12,2.75,-1103.00,287.00,19460,20240402,-66.55,5250,20250409,24.00,11650,-44.12,20250218,5250,24.00,20250409,14640,-55.53,20240423,5250,24.00,20250409,0.20,Y,384470,500,64 억,,166889,N,N,7362,N,00,N
20250414,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,440,2,7.37,2217741795,343230,377.57,6070,6830,5970,7760,4180,5970,6461.39,1.30,0,9587,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,823,-5.81,22.33,12,2.67,-1103.00,287.00,19460,20240402,-67.06,5250,20250409,22.10,11650,-44.98,20250218,5250,22.10,20250409,14640,-56.22,20240423,5250,22.10,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,410,2,6.87,2114895740,327163,359.90,6070,6830,5970,7760,4180,5970,6464.35,1.30,0,7050,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,819,-5.78,22.23,12,2.55,-1103.00,287.00,19460,20240402,-67.21,5250,20250409,21.52,11650,-45.24,20250218,5250,21.52,20250409,14640,-56.42,20240423,5250,21.52,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,430,2,7.20,2061803830,318845,350.75,6070,6830,5970,7760,4180,5970,6466.48,1.30,0,6724,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,822,-5.80,22.30,12,2.48,-1103.00,287.00,19460,20240402,-67.11,5250,20250409,21.90,11650,-45.06,20250218,5250,21.90,20250409,14640,-56.28,20240423,5250,21.90,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,420,2,7.04,2021996910,312606,343.88,6070,6830,5970,7760,4180,5970,6468.20,1.30,0,6835,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,821,-5.79,22.26,12,2.43,-1103.00,287.00,19460,20240402,-67.16,5250,20250409,21.71,11650,-45.15,20250218,5250,21.71,20250409,14640,-56.35,20240423,5250,21.71,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,400,2,6.70,1946092920,300712,330.80,6070,6830,5970,7760,4180,5970,6471.62,1.30,0,6998,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,818,-5.78,22.20,12,2.34,-1103.00,287.00,19460,20240402,-67.27,5250,20250409,21.33,11650,-45.32,20250218,5250,21.33,20250409,14640,-56.49,20240423,5250,21.33,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,520,2,8.71,1663532715,256640,282.32,6070,6830,5970,7760,4180,5970,6481.97,1.30,0,-8423,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,833,-5.88,22.61,12,2.00,-1103.00,287.00,19460,20240402,-66.65,5250,20250409,23.62,11650,-44.29,20250218,5250,23.62,20250409,14640,-55.67,20240423,5250,23.62,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250414,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,120,2,2.01,123983240,20398,22.44,6070,6200,5970,7760,4180,5970,6078.21,1.30,0,-1818,6336,6152,5866,5682,5396,6245,5775,64,1790,500,4050,10,1,12841064,782,-5.52,21.22,12,0.16,-1103.00,287.00,19460,20240402,-68.71,5250,20250409,16.00,11650,-47.73,20250218,5250,16.00,20250409,14640,-58.40,20240423,5250,16.00,20250409,0.20,Y,384470,500,64 억,,166889,N,N,6864,N,00,N
20250411,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,320,2,5.66,533154585,90602,148.06,5650,6050,5580,7340,3960,5650,5884.58,1.28,0,3293,5836,5742,5646,5552,5456,5790,5600,64,1690,500,3840,10,1,12841064,767,-5.41,20.80,12,0.71,-1103.00,287.00,19460,20240402,-69.32,5250,20250409,13.71,11650,-48.76,20250218,5250,13.71,20250409,14640,-59.22,20240423,5250,13.71,20250409,0.20,Y,384470,500,64 억,,164015,N,N,6864,N,00,N
20250411,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,340,2,6.02,480707875,81800,133.68,5650,6050,5580,7340,3960,5650,5876.62,1.28,0,1270,5836,5742,5646,5552,5456,5790,5600,64,1690,500,3840,10,1,12841064,769,-5.43,20.87,12,0.64,-1103.00,287.00,19460,20240402,-69.22,5250,20250409,14.10,11650,-48.58,20250218,5250,14.10,20250409,14640,-59.08,20240423,5250,14.10,20250409,0.20,Y,384470,500,64 억,,164015,N,N,4534,N,00,N
20250411,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,270,2,4.78,445374125,75860,123.97,5650,6050,5580,7340,3960,5650,5871.00,1.28,0,-532,5836,5742,5646,5552,5456,5790,5600,64,1690,500,3840,10,1,12841064,760,-5.37,20.63,12,0.59,-1103.00,287.00,19460,20240402,-69.58,5250,20250409,12.76,11650,-49.18,20250218,5250,12.76,20250409,14640,-59.56,20240423,5250,12.76,20250409,0.20,Y,384470,500,64 억,,164015,N,N,4534,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 161149 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 540 2 9.05 2283431635 353379 388.73 6070 6830 5970 7760 4180 5970 6461.48 1.30 0 6876 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 836 -5.90 22.68 12 2.75 -1103.00 287.00 19460 20240402 -66.55 5250 20250409 24.00 11650 -44.12 20250218 5250 24.00 20250409 14640 -55.53 20240423 5250 24.00 20250409 0.20 Y 384470 500 64 억 166889 N N 7362 N 00 N
3 20250414 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 440 2 7.37 2217741795 343230 377.57 6070 6830 5970 7760 4180 5970 6461.39 1.30 0 9587 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 823 -5.81 22.33 12 2.67 -1103.00 287.00 19460 20240402 -67.06 5250 20250409 22.10 11650 -44.98 20250218 5250 22.10 20250409 14640 -56.22 20240423 5250 22.10 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
4 20250414 141159 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 410 2 6.87 2114895740 327163 359.90 6070 6830 5970 7760 4180 5970 6464.35 1.30 0 7050 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 819 -5.78 22.23 12 2.55 -1103.00 287.00 19460 20240402 -67.21 5250 20250409 21.52 11650 -45.24 20250218 5250 21.52 20250409 14640 -56.42 20240423 5250 21.52 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
5 20250414 131156 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 430 2 7.20 2061803830 318845 350.75 6070 6830 5970 7760 4180 5970 6466.48 1.30 0 6724 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 822 -5.80 22.30 12 2.48 -1103.00 287.00 19460 20240402 -67.11 5250 20250409 21.90 11650 -45.06 20250218 5250 21.90 20250409 14640 -56.28 20240423 5250 21.90 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
6 20250414 121159 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 420 2 7.04 2021996910 312606 343.88 6070 6830 5970 7760 4180 5970 6468.20 1.30 0 6835 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 821 -5.79 22.26 12 2.43 -1103.00 287.00 19460 20240402 -67.16 5250 20250409 21.71 11650 -45.15 20250218 5250 21.71 20250409 14640 -56.35 20240423 5250 21.71 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
7 20250414 111152 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 400 2 6.70 1946092920 300712 330.80 6070 6830 5970 7760 4180 5970 6471.62 1.30 0 6998 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 818 -5.78 22.20 12 2.34 -1103.00 287.00 19460 20240402 -67.27 5250 20250409 21.33 11650 -45.32 20250218 5250 21.33 20250409 14640 -56.49 20240423 5250 21.33 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
8 20250414 101155 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 520 2 8.71 1663532715 256640 282.32 6070 6830 5970 7760 4180 5970 6481.97 1.30 0 -8423 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 833 -5.88 22.61 12 2.00 -1103.00 287.00 19460 20240402 -66.65 5250 20250409 23.62 11650 -44.29 20250218 5250 23.62 20250409 14640 -55.67 20240423 5250 23.62 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
9 20250414 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 120 2 2.01 123983240 20398 22.44 6070 6200 5970 7760 4180 5970 6078.21 1.30 0 -1818 6336 6152 5866 5682 5396 6245 5775 64 1790 500 4050 10 1 12841064 782 -5.52 21.22 12 0.16 -1103.00 287.00 19460 20240402 -68.71 5250 20250409 16.00 11650 -47.73 20250218 5250 16.00 20250409 14640 -58.40 20240423 5250 16.00 20250409 0.20 Y 384470 500 64 억 166889 N N 6864 N 00 N
10 20250411 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 320 2 5.66 533154585 90602 148.06 5650 6050 5580 7340 3960 5650 5884.58 1.28 0 3293 5836 5742 5646 5552 5456 5790 5600 64 1690 500 3840 10 1 12841064 767 -5.41 20.80 12 0.71 -1103.00 287.00 19460 20240402 -69.32 5250 20250409 13.71 11650 -48.76 20250218 5250 13.71 20250409 14640 -59.22 20240423 5250 13.71 20250409 0.20 Y 384470 500 64 억 164015 N N 6864 N 00 N
11 20250411 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 340 2 6.02 480707875 81800 133.68 5650 6050 5580 7340 3960 5650 5876.62 1.28 0 1270 5836 5742 5646 5552 5456 5790 5600 64 1690 500 3840 10 1 12841064 769 -5.43 20.87 12 0.64 -1103.00 287.00 19460 20240402 -69.22 5250 20250409 14.10 11650 -48.58 20250218 5250 14.10 20250409 14640 -59.08 20240423 5250 14.10 20250409 0.20 Y 384470 500 64 억 164015 N N 4534 N 00 N
12 20250411 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 270 2 4.78 445374125 75860 123.97 5650 6050 5580 7340 3960 5650 5871.00 1.28 0 -532 5836 5742 5646 5552 5456 5790 5600 64 1690 500 3840 10 1 12841064 760 -5.37 20.63 12 0.59 -1103.00 287.00 19460 20240402 -69.58 5250 20250409 12.76 11650 -49.18 20250218 5250 12.76 20250409 14640 -59.56 20240423 5250 12.76 20250409 0.20 Y 384470 500 64 억 164015 N N 4534 N 00 N