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
411080/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
20250414,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,480,2,6.47,5321510000,676471,61.38,7610,8100,7550,9640,5200,7420,7866.48,1.54,0,108838,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1205,-52.32,2.53,12,4.44,-151.00,3128.00,16690,20240416,-52.67,5220,20240805,51.34,11980,-34.06,20250206,6320,25.00,20250409,16690,-52.67,20240416,5220,51.34,20240805,4.84,Y,411080,100,15 억,,235326,N,N,16779,N,00,N
20250414,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,420,2,5.66,5137223370,653076,59.26,7610,8100,7550,9640,5200,7420,7866.20,1.54,0,103680,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1195,-51.92,2.51,12,4.28,-151.00,3128.00,16690,20240416,-53.03,5220,20240805,50.19,11980,-34.56,20250206,6320,24.05,20250409,16690,-53.03,20240416,5220,50.19,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,440,2,5.93,4650042545,590877,53.62,7610,8100,7550,9640,5200,7420,7869.73,1.54,0,84873,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1199,-52.05,2.51,12,3.87,-151.00,3128.00,16690,20240416,-52.91,5220,20240805,50.57,11980,-34.39,20250206,6320,24.37,20250409,16690,-52.91,20240416,5220,50.57,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,470,2,6.33,4275714395,543278,49.30,7610,8100,7550,9640,5200,7420,7870.21,1.54,0,68346,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1203,-52.25,2.52,12,3.56,-151.00,3128.00,16690,20240416,-52.73,5220,20240805,51.15,11980,-34.14,20250206,6320,24.84,20250409,16690,-52.73,20240416,5220,51.15,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,480,2,6.47,4112950755,522678,47.43,7610,8100,7550,9640,5200,7420,7869.00,1.54,0,68070,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1205,-52.32,2.53,12,3.43,-151.00,3128.00,16690,20240416,-52.67,5220,20240805,51.34,11980,-34.06,20250206,6320,25.00,20250409,16690,-52.67,20240416,5220,51.34,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,480,2,6.47,3969398680,504510,45.78,7610,8100,7550,9640,5200,7420,7867.83,1.54,0,65864,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1205,-52.32,2.53,12,3.31,-151.00,3128.00,16690,20240416,-52.67,5220,20240805,51.34,11980,-34.06,20250206,6320,25.00,20250409,16690,-52.67,20240416,5220,51.34,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,490,2,6.60,3055952405,389366,35.33,7610,8100,7550,9640,5200,7420,7848.53,1.54,0,40823,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1206,-52.38,2.53,12,2.55,-151.00,3128.00,16690,20240416,-52.61,5220,20240805,51.53,11980,-33.97,20250206,6320,25.16,20250409,16690,-52.61,20240416,5220,51.53,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250414,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,400,2,5.39,1860285390,237671,21.57,7610,8100,7550,9640,5200,7420,7827.15,1.54,0,7958,8500,7960,7460,6920,6420,8230,7190,15,2220,100,4600,10,1,15248638,1192,-51.79,2.50,12,1.56,-151.00,3128.00,16690,20240416,-53.15,5220,20240805,49.81,11980,-34.72,20250206,6320,23.73,20250409,16690,-53.15,20240416,5220,49.81,20240805,4.84,Y,411080,100,15 억,,235326,N,N,30635,N,00,N
20250411,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,310,2,4.36,7795113905,1031271,572.67,6970,8000,6960,9240,4980,7110,7559.00,1.87,0,-50567,7343,7226,7023,6906,6703,7285,6965,15,2130,100,4400,10,1,15248638,1131,-49.14,2.37,12,6.76,-151.00,3128.00,16690,20240416,-55.54,5220,20240805,42.15,11980,-38.06,20250206,6320,17.41,20250409,16690,-55.54,20240416,5220,42.15,20240805,4.89,Y,411080,100,15 억,,285368,N,Y,30570,N,00,N
20250411,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,280,2,3.94,7557616695,999198,554.86,6970,8000,6960,9240,4980,7110,7563.68,1.87,0,-53279,7343,7226,7023,6906,6703,7285,6965,15,2130,100,4400,10,1,15248638,1127,-48.94,2.36,12,6.55,-151.00,3128.00,16690,20240416,-55.72,5220,20240805,41.57,11980,-38.31,20250206,6320,16.93,20250409,16690,-55.72,20240416,5220,41.57,20240805,4.89,Y,411080,100,15 억,,285368,N,N,4169,N,00,N
20250411,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,210,2,2.95,7167459065,946081,525.36,6970,8000,6960,9240,4980,7110,7575.95,1.87,0,-71253,7343,7226,7023,6906,6703,7285,6965,15,2130,100,4400,10,1,15248638,1116,-48.48,2.34,12,6.20,-151.00,3128.00,16690,20240416,-56.14,5220,20240805,40.23,11980,-38.90,20250206,6320,15.82,20250409,16690,-56.14,20240416,5220,40.23,20240805,4.89,Y,411080,100,15 억,,285368,N,N,4169,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 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 480 2 6.47 5321510000 676471 61.38 7610 8100 7550 9640 5200 7420 7866.48 1.54 0 108838 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1205 -52.32 2.53 12 4.44 -151.00 3128.00 16690 20240416 -52.67 5220 20240805 51.34 11980 -34.06 20250206 6320 25.00 20250409 16690 -52.67 20240416 5220 51.34 20240805 4.84 Y 411080 100 15 억 235326 N N 16779 N 00 N
3 20250414 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 420 2 5.66 5137223370 653076 59.26 7610 8100 7550 9640 5200 7420 7866.20 1.54 0 103680 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1195 -51.92 2.51 12 4.28 -151.00 3128.00 16690 20240416 -53.03 5220 20240805 50.19 11980 -34.56 20250206 6320 24.05 20250409 16690 -53.03 20240416 5220 50.19 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
4 20250414 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 440 2 5.93 4650042545 590877 53.62 7610 8100 7550 9640 5200 7420 7869.73 1.54 0 84873 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1199 -52.05 2.51 12 3.87 -151.00 3128.00 16690 20240416 -52.91 5220 20240805 50.57 11980 -34.39 20250206 6320 24.37 20250409 16690 -52.91 20240416 5220 50.57 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
5 20250414 131209 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 470 2 6.33 4275714395 543278 49.30 7610 8100 7550 9640 5200 7420 7870.21 1.54 0 68346 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1203 -52.25 2.52 12 3.56 -151.00 3128.00 16690 20240416 -52.73 5220 20240805 51.15 11980 -34.14 20250206 6320 24.84 20250409 16690 -52.73 20240416 5220 51.15 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
6 20250414 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 480 2 6.47 4112950755 522678 47.43 7610 8100 7550 9640 5200 7420 7869.00 1.54 0 68070 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1205 -52.32 2.53 12 3.43 -151.00 3128.00 16690 20240416 -52.67 5220 20240805 51.34 11980 -34.06 20250206 6320 25.00 20250409 16690 -52.67 20240416 5220 51.34 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
7 20250414 111205 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 480 2 6.47 3969398680 504510 45.78 7610 8100 7550 9640 5200 7420 7867.83 1.54 0 65864 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1205 -52.32 2.53 12 3.31 -151.00 3128.00 16690 20240416 -52.67 5220 20240805 51.34 11980 -34.06 20250206 6320 25.00 20250409 16690 -52.67 20240416 5220 51.34 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
8 20250414 101207 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 490 2 6.60 3055952405 389366 35.33 7610 8100 7550 9640 5200 7420 7848.53 1.54 0 40823 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1206 -52.38 2.53 12 2.55 -151.00 3128.00 16690 20240416 -52.61 5220 20240805 51.53 11980 -33.97 20250206 6320 25.16 20250409 16690 -52.61 20240416 5220 51.53 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
9 20250414 091209 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 400 2 5.39 1860285390 237671 21.57 7610 8100 7550 9640 5200 7420 7827.15 1.54 0 7958 8500 7960 7460 6920 6420 8230 7190 15 2220 100 4600 10 1 15248638 1192 -51.79 2.50 12 1.56 -151.00 3128.00 16690 20240416 -53.15 5220 20240805 49.81 11980 -34.72 20250206 6320 23.73 20250409 16690 -53.15 20240416 5220 49.81 20240805 4.84 Y 411080 100 15 억 235326 N N 30635 N 00 N
10 20250411 161155 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 310 2 4.36 7795113905 1031271 572.67 6970 8000 6960 9240 4980 7110 7559.00 1.87 0 -50567 7343 7226 7023 6906 6703 7285 6965 15 2130 100 4400 10 1 15248638 1131 -49.14 2.37 12 6.76 -151.00 3128.00 16690 20240416 -55.54 5220 20240805 42.15 11980 -38.06 20250206 6320 17.41 20250409 16690 -55.54 20240416 5220 42.15 20240805 4.89 Y 411080 100 15 억 285368 N Y 30570 N 00 N
11 20250411 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 280 2 3.94 7557616695 999198 554.86 6970 8000 6960 9240 4980 7110 7563.68 1.87 0 -53279 7343 7226 7023 6906 6703 7285 6965 15 2130 100 4400 10 1 15248638 1127 -48.94 2.36 12 6.55 -151.00 3128.00 16690 20240416 -55.72 5220 20240805 41.57 11980 -38.31 20250206 6320 16.93 20250409 16690 -55.72 20240416 5220 41.57 20240805 4.89 Y 411080 100 15 억 285368 N N 4169 N 00 N
12 20250411 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 210 2 2.95 7167459065 946081 525.36 6970 8000 6960 9240 4980 7110 7575.95 1.87 0 -71253 7343 7226 7023 6906 6703 7285 6965 15 2130 100 4400 10 1 15248638 1116 -48.48 2.34 12 6.20 -151.00 3128.00 16690 20240416 -56.14 5220 20240805 40.23 11980 -38.90 20250206 6320 15.82 20250409 16690 -56.14 20240416 5220 40.23 20240805 4.89 Y 411080 100 15 억 285368 N N 4169 N 00 N