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
393210/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
20250414,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,1440,2,24.83,144372839635,20816646,418.95,6320,7500,6110,7540,4060,5800,6935.96,0.09,0,-49707,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1130,-70.29,3.80,12,133.32,-103.00,1907.00,13060,20240516,-44.56,3855,20241209,87.81,7580,-4.49,20250220,3925,84.46,20250203,13060,-44.56,20240516,3855,87.81,20241209,6.93,Y,393210,500,78 억,,13563,N,N,12817,N,00,N
20250414,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,1580,2,27.24,138027214930,19937318,401.25,6320,7500,6110,7540,4060,5800,6924.62,0.09,0,-63642,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1152,-71.65,3.87,12,127.68,-103.00,1907.00,13060,20240516,-43.49,3855,20241209,91.44,7580,-2.64,20250220,3925,88.03,20250203,13060,-43.49,20240516,3855,91.44,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,1520,2,26.21,119828730265,17458100,351.36,6320,7500,6110,7540,4060,5800,6865.48,0.09,0,-64468,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1143,-71.07,3.84,12,111.81,-103.00,1907.00,13060,20240516,-43.95,3855,20241209,89.88,7580,-3.43,20250220,3925,86.50,20250203,13060,-43.95,20240516,3855,89.88,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,1080,2,18.62,78083751280,11699461,235.46,6320,6980,6110,7540,4060,5800,6676.21,0.09,0,-57316,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1074,-66.80,3.61,12,74.93,-103.00,1907.00,13060,20240516,-47.32,3855,20241209,78.47,7580,-9.23,20250220,3925,75.29,20250203,13060,-47.32,20240516,3855,78.47,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,790,2,13.62,63014531060,9488927,190.97,6320,6940,6110,7540,4060,5800,6643.31,0.09,0,-44383,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1029,-63.98,3.46,12,60.77,-103.00,1907.00,13060,20240516,-49.54,3855,20241209,70.95,7580,-13.06,20250220,3925,67.90,20250203,13060,-49.54,20240516,3855,70.95,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,720,2,12.41,59666941315,8978144,180.69,6320,6940,6110,7540,4060,5800,6648.42,0.09,0,-69713,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1018,-63.30,3.42,12,57.50,-103.00,1907.00,13060,20240516,-50.08,3855,20241209,69.13,7580,-13.98,20250220,3925,66.11,20250203,13060,-50.08,20240516,3855,69.13,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,860,2,14.83,48973996360,7384309,148.61,6320,6940,6110,7540,4060,5800,6635.30,0.09,0,-68021,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,1040,-64.66,3.49,12,47.29,-103.00,1907.00,13060,20240516,-49.00,3855,20241209,72.76,7580,-12.14,20250220,3925,69.68,20250203,13060,-49.00,20240516,3855,72.76,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250414,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,600,2,10.34,13328953055,2076336,41.79,6320,6670,6110,7540,4060,5800,6427.84,0.09,0,-38092,6766,6282,5616,5132,4466,6525,5375,78,1740,500,4060,10,1,15614544,999,-62.14,3.36,12,13.30,-103.00,1907.00,13060,20240516,-51.00,3855,20241209,66.02,7580,-15.57,20250220,3925,63.06,20250203,13060,-51.00,20240516,3855,66.02,20241209,6.93,Y,393210,500,78 억,,13563,N,N,18149,N,00,N
20250411,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,750,2,14.85,27731512935,4856580,1866.47,4985,6100,4950,6560,3540,5050,5710.06,0.95,0,-130437,5196,5122,5036,4962,4876,5080,4920,78,1510,500,3530,10,1,15614544,906,-56.31,3.04,12,31.10,-103.00,1907.00,13060,20240516,-55.59,3855,20241209,50.45,7580,-23.48,20250220,3925,47.77,20250203,13060,-55.59,20240516,3855,50.45,20241209,6.96,Y,393210,500,78 억,,147945,N,N,18149,N,00,N
20250411,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,750,2,14.85,25390634900,4448615,1709.68,4985,6100,4950,6560,3540,5050,5707.54,0.95,0,-152014,5196,5122,5036,4962,4876,5080,4920,78,1510,500,3530,10,1,15614544,906,-56.31,3.04,12,28.49,-103.00,1907.00,13060,20240516,-55.59,3855,20241209,50.45,7580,-23.48,20250220,3925,47.77,20250203,13060,-55.59,20240516,3855,50.45,20241209,6.96,Y,393210,500,78 억,,147945,N,N,2834,N,00,N
20250411,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,310,2,6.14,5961040190,1114801,428.44,4985,5480,4950,6560,3540,5050,5347.18,0.95,0,-75809,5196,5122,5036,4962,4876,5080,4920,78,1510,500,3530,10,1,15614544,837,-52.04,2.81,12,7.14,-103.00,1907.00,13060,20240516,-58.96,3855,20241209,39.04,7580,-29.29,20250220,3925,36.56,20250203,13060,-58.96,20240516,3855,39.04,20241209,6.96,Y,393210,500,78 억,,147945,N,N,2834,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 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 1440 2 24.83 144372839635 20816646 418.95 6320 7500 6110 7540 4060 5800 6935.96 0.09 0 -49707 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1130 -70.29 3.80 12 133.32 -103.00 1907.00 13060 20240516 -44.56 3855 20241209 87.81 7580 -4.49 20250220 3925 84.46 20250203 13060 -44.56 20240516 3855 87.81 20241209 6.93 Y 393210 500 78 억 13563 N N 12817 N 00 N
3 20250414 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 1580 2 27.24 138027214930 19937318 401.25 6320 7500 6110 7540 4060 5800 6924.62 0.09 0 -63642 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1152 -71.65 3.87 12 127.68 -103.00 1907.00 13060 20240516 -43.49 3855 20241209 91.44 7580 -2.64 20250220 3925 88.03 20250203 13060 -43.49 20240516 3855 91.44 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
4 20250414 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 1520 2 26.21 119828730265 17458100 351.36 6320 7500 6110 7540 4060 5800 6865.48 0.09 0 -64468 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1143 -71.07 3.84 12 111.81 -103.00 1907.00 13060 20240516 -43.95 3855 20241209 89.88 7580 -3.43 20250220 3925 86.50 20250203 13060 -43.95 20240516 3855 89.88 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
5 20250414 131200 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 1080 2 18.62 78083751280 11699461 235.46 6320 6980 6110 7540 4060 5800 6676.21 0.09 0 -57316 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1074 -66.80 3.61 12 74.93 -103.00 1907.00 13060 20240516 -47.32 3855 20241209 78.47 7580 -9.23 20250220 3925 75.29 20250203 13060 -47.32 20240516 3855 78.47 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
6 20250414 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 790 2 13.62 63014531060 9488927 190.97 6320 6940 6110 7540 4060 5800 6643.31 0.09 0 -44383 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1029 -63.98 3.46 12 60.77 -103.00 1907.00 13060 20240516 -49.54 3855 20241209 70.95 7580 -13.06 20250220 3925 67.90 20250203 13060 -49.54 20240516 3855 70.95 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
7 20250414 111157 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 720 2 12.41 59666941315 8978144 180.69 6320 6940 6110 7540 4060 5800 6648.42 0.09 0 -69713 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1018 -63.30 3.42 12 57.50 -103.00 1907.00 13060 20240516 -50.08 3855 20241209 69.13 7580 -13.98 20250220 3925 66.11 20250203 13060 -50.08 20240516 3855 69.13 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
8 20250414 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 860 2 14.83 48973996360 7384309 148.61 6320 6940 6110 7540 4060 5800 6635.30 0.09 0 -68021 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 1040 -64.66 3.49 12 47.29 -103.00 1907.00 13060 20240516 -49.00 3855 20241209 72.76 7580 -12.14 20250220 3925 69.68 20250203 13060 -49.00 20240516 3855 72.76 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
9 20250414 091201 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 600 2 10.34 13328953055 2076336 41.79 6320 6670 6110 7540 4060 5800 6427.84 0.09 0 -38092 6766 6282 5616 5132 4466 6525 5375 78 1740 500 4060 10 1 15614544 999 -62.14 3.36 12 13.30 -103.00 1907.00 13060 20240516 -51.00 3855 20241209 66.02 7580 -15.57 20250220 3925 63.06 20250203 13060 -51.00 20240516 3855 66.02 20241209 6.93 Y 393210 500 78 억 13563 N N 18149 N 00 N
10 20250411 161148 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 750 2 14.85 27731512935 4856580 1866.47 4985 6100 4950 6560 3540 5050 5710.06 0.95 0 -130437 5196 5122 5036 4962 4876 5080 4920 78 1510 500 3530 10 1 15614544 906 -56.31 3.04 12 31.10 -103.00 1907.00 13060 20240516 -55.59 3855 20241209 50.45 7580 -23.48 20250220 3925 47.77 20250203 13060 -55.59 20240516 3855 50.45 20241209 6.96 Y 393210 500 78 억 147945 N N 18149 N 00 N
11 20250411 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 750 2 14.85 25390634900 4448615 1709.68 4985 6100 4950 6560 3540 5050 5707.54 0.95 0 -152014 5196 5122 5036 4962 4876 5080 4920 78 1510 500 3530 10 1 15614544 906 -56.31 3.04 12 28.49 -103.00 1907.00 13060 20240516 -55.59 3855 20241209 50.45 7580 -23.48 20250220 3925 47.77 20250203 13060 -55.59 20240516 3855 50.45 20241209 6.96 Y 393210 500 78 억 147945 N N 2834 N 00 N
12 20250411 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 310 2 6.14 5961040190 1114801 428.44 4985 5480 4950 6560 3540 5050 5347.18 0.95 0 -75809 5196 5122 5036 4962 4876 5080 4920 78 1510 500 3530 10 1 15614544 837 -52.04 2.81 12 7.14 -103.00 1907.00 13060 20240516 -58.96 3855 20241209 39.04 7580 -29.29 20250220 3925 36.56 20250203 13060 -58.96 20240516 3855 39.04 20241209 6.96 Y 393210 500 78 억 147945 N N 2834 N 00 N