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
417860/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
20250414,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,1270,2,15.08,3691890025,362272,13154.39,8400,10940,8350,10940,5900,8420,10191.87,1.22,0,-3046,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,429,-12.14,4.30,12,8.18,-798.00,2256.00,18900,20240802,-48.73,7610,20241209,27.33,11070,-12.47,20250205,7930,22.19,20250403,18900,-48.73,20240802,7610,27.33,20241209,0.02,Y,417860,500,22 억,,53963,N,N,915,N,00,N
20250414,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9570,1150,2,13.66,3546026615,347182,12606.46,8400,10940,8350,10940,5900,8420,10213.74,1.22,0,-3045,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,424,-11.99,4.24,12,7.84,-798.00,2256.00,18900,20240802,-49.37,7610,20241209,25.76,11070,-13.55,20250205,7930,20.68,20250403,18900,-49.37,20240802,7610,25.76,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,1970,2,23.40,2432871455,236310,8580.61,8400,10940,8350,10940,5900,8420,10295.25,1.22,0,-1446,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,460,-13.02,4.61,12,5.33,-798.00,2256.00,18900,20240802,-45.03,7610,20241209,36.53,11070,-6.14,20250205,7930,31.02,20250403,18900,-45.03,20240802,7610,36.53,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,670,2,7.96,184237750,20654,749.96,8400,9260,8350,10940,5900,8420,8920.20,1.22,0,-120,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,403,-11.39,4.03,12,0.47,-798.00,2256.00,18900,20240802,-51.90,7610,20241209,19.45,11070,-17.89,20250205,7930,14.63,20250403,18900,-51.90,20240802,7610,19.45,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,121216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,630,2,7.48,162005720,18197,660.75,8400,9260,8350,10940,5900,8420,8902.88,1.22,0,-96,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,401,-11.34,4.01,12,0.41,-798.00,2256.00,18900,20240802,-52.12,7610,20241209,18.92,11070,-18.25,20250205,7930,14.12,20250403,18900,-52.12,20240802,7610,18.92,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,500,2,5.94,125991920,14219,516.30,8400,9260,8350,10940,5900,8420,8860.81,1.22,0,83,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,395,-11.18,3.95,12,0.32,-798.00,2256.00,18900,20240802,-52.80,7610,20241209,17.21,11070,-19.42,20250205,7930,12.48,20250403,18900,-52.80,20240802,7610,17.21,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,290,2,3.44,32472700,3785,137.44,8400,8840,8350,10940,5900,8420,8579.31,1.22,0,-129,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,386,-10.91,3.86,12,0.09,-798.00,2256.00,18900,20240802,-53.92,7610,20241209,14.45,11070,-21.32,20250205,7930,9.84,20250403,18900,-53.92,20240802,7610,14.45,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250414,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,70,2,0.83,2388390,284,10.31,8400,8490,8350,10940,5900,8420,8409.82,1.22,0,16,8593,8506,8363,8276,8133,8550,8320,22,2520,500,5380,10,1,4430614,376,-10.64,3.76,12,0.01,-798.00,2256.00,18900,20240802,-55.08,7610,20241209,11.56,11070,-23.31,20250205,7930,7.06,20250403,18900,-55.08,20240802,7610,11.56,20241209,0.02,Y,417860,500,22 억,,53963,N,N,22,N,00,N
20250411,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,23098860,2754,85.74,8320,8450,8220,10940,5900,8420,8387.39,1.22,0,-135,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.06,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,22,N,00,N
20250411,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,20859140,2488,77.46,8320,8450,8220,10940,5900,8420,8383.90,1.22,0,-131,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.06,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,19766690,2358,73.41,8320,8450,8220,10940,5900,8420,8382.82,1.22,0,-132,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.05,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,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 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 9690 1270 2 15.08 3691890025 362272 13154.39 8400 10940 8350 10940 5900 8420 10191.87 1.22 0 -3046 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 429 -12.14 4.30 12 8.18 -798.00 2256.00 18900 20240802 -48.73 7610 20241209 27.33 11070 -12.47 20250205 7930 22.19 20250403 18900 -48.73 20240802 7610 27.33 20241209 0.02 Y 417860 500 22 억 53963 N N 915 N 00 N
3 20250414 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 9570 1150 2 13.66 3546026615 347182 12606.46 8400 10940 8350 10940 5900 8420 10213.74 1.22 0 -3045 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 424 -11.99 4.24 12 7.84 -798.00 2256.00 18900 20240802 -49.37 7610 20241209 25.76 11070 -13.55 20250205 7930 20.68 20250403 18900 -49.37 20240802 7610 25.76 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
4 20250414 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 1970 2 23.40 2432871455 236310 8580.61 8400 10940 8350 10940 5900 8420 10295.25 1.22 0 -1446 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 460 -13.02 4.61 12 5.33 -798.00 2256.00 18900 20240802 -45.03 7610 20241209 36.53 11070 -6.14 20250205 7930 31.02 20250403 18900 -45.03 20240802 7610 36.53 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
5 20250414 131213 57 100.00 KOSDAQ IT 서비스 N N N N N 9090 670 2 7.96 184237750 20654 749.96 8400 9260 8350 10940 5900 8420 8920.20 1.22 0 -120 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 403 -11.39 4.03 12 0.47 -798.00 2256.00 18900 20240802 -51.90 7610 20241209 19.45 11070 -17.89 20250205 7930 14.63 20250403 18900 -51.90 20240802 7610 19.45 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
6 20250414 121216 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 630 2 7.48 162005720 18197 660.75 8400 9260 8350 10940 5900 8420 8902.88 1.22 0 -96 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 401 -11.34 4.01 12 0.41 -798.00 2256.00 18900 20240802 -52.12 7610 20241209 18.92 11070 -18.25 20250205 7930 14.12 20250403 18900 -52.12 20240802 7610 18.92 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
7 20250414 111209 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 500 2 5.94 125991920 14219 516.30 8400 9260 8350 10940 5900 8420 8860.81 1.22 0 83 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 395 -11.18 3.95 12 0.32 -798.00 2256.00 18900 20240802 -52.80 7610 20241209 17.21 11070 -19.42 20250205 7930 12.48 20250403 18900 -52.80 20240802 7610 17.21 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
8 20250414 101212 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 290 2 3.44 32472700 3785 137.44 8400 8840 8350 10940 5900 8420 8579.31 1.22 0 -129 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 386 -10.91 3.86 12 0.09 -798.00 2256.00 18900 20240802 -53.92 7610 20241209 14.45 11070 -21.32 20250205 7930 9.84 20250403 18900 -53.92 20240802 7610 14.45 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
9 20250414 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 70 2 0.83 2388390 284 10.31 8400 8490 8350 10940 5900 8420 8409.82 1.22 0 16 8593 8506 8363 8276 8133 8550 8320 22 2520 500 5380 10 1 4430614 376 -10.64 3.76 12 0.01 -798.00 2256.00 18900 20240802 -55.08 7610 20241209 11.56 11070 -23.31 20250205 7930 7.06 20250403 18900 -55.08 20240802 7610 11.56 20241209 0.02 Y 417860 500 22 억 53963 N N 22 N 00 N
10 20250411 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 23098860 2754 85.74 8320 8450 8220 10940 5900 8420 8387.39 1.22 0 -135 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.06 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 22 N 00 N
11 20250411 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 20859140 2488 77.46 8320 8450 8220 10940 5900 8420 8383.90 1.22 0 -131 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.06 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
12 20250411 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 19766690 2358 73.41 8320 8450 8220 10940 5900 8420 8382.82 1.22 0 -132 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.05 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N