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
418470/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
20250414,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-10,5,-0.08,309355250,26131,59.81,11840,11940,11770,15410,8310,11860,11838.63,4.42,0,3114,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1007,8.73,1.43,12,0.31,1358.00,8287.00,22100,20241014,-46.38,10600,20250409,11.79,16940,-30.05,20250207,10600,11.79,20250409,22100,-46.38,20241014,10600,11.79,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1042,N,00,N
20250414,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11830,-30,5,-0.25,290693360,24556,56.21,11840,11940,11770,15410,8310,11860,11837.98,4.42,0,3261,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1005,8.71,1.43,12,0.29,1358.00,8287.00,22100,20241014,-46.47,10600,20250409,11.60,16940,-30.17,20250207,10600,11.60,20250409,22100,-46.47,20241014,10600,11.60,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11840,-20,5,-0.17,246059210,20787,47.58,11840,11940,11770,15410,8310,11860,11837.17,4.42,0,1904,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1006,8.72,1.43,12,0.24,1358.00,8287.00,22100,20241014,-46.43,10600,20250409,11.70,16940,-30.11,20250207,10600,11.70,20250409,22100,-46.43,20241014,10600,11.70,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,0,3,0.00,219047360,18507,42.36,11840,11940,11770,15410,8310,11860,11835.92,4.42,0,2011,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1008,8.73,1.43,12,0.22,1358.00,8287.00,22100,20241014,-46.33,10600,20250409,11.89,16940,-29.99,20250207,10600,11.89,20250409,22100,-46.33,20241014,10600,11.89,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,10,2,0.08,196741530,16625,38.05,11840,11940,11770,15410,8310,11860,11834.08,4.42,0,1594,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1009,8.74,1.43,12,0.20,1358.00,8287.00,22100,20241014,-46.29,10600,20250409,11.98,16940,-29.93,20250207,10600,11.98,20250409,22100,-46.29,20241014,10600,11.98,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-10,5,-0.08,167186180,14133,32.35,11840,11940,11770,15410,8310,11860,11829.49,4.42,0,911,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1007,8.73,1.43,12,0.17,1358.00,8287.00,22100,20241014,-46.38,10600,20250409,11.79,16940,-30.05,20250207,10600,11.79,20250409,22100,-46.38,20241014,10600,11.79,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-10,5,-0.08,124026580,10489,24.01,11840,11940,11770,15410,8310,11860,11824.44,4.42,0,1215,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1007,8.73,1.43,12,0.12,1358.00,8287.00,22100,20241014,-46.38,10600,20250409,11.79,16940,-30.05,20250207,10600,11.79,20250409,22100,-46.38,20241014,10600,11.79,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250414,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11830,-30,5,-0.25,51897290,4378,10.02,11840,11920,11780,15410,8310,11860,11854.11,4.42,0,2026,12546,12202,11636,11292,10726,12375,11465,42,3550,500,8530,10,1,8499289,1005,8.71,1.43,12,0.05,1358.00,8287.00,22100,20241014,-46.47,10600,20250409,11.60,16940,-30.17,20250207,10600,11.60,20250409,22100,-46.47,20241014,10600,11.60,20250409,3.42,Y,418470,500,42 억,,376052,N,N,1583,N,00,N
20250411,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,580,2,5.14,505815690,43688,64.76,11190,11980,11070,14660,7900,11280,11577.91,4.38,0,3284,11680,11480,11320,11120,10960,11580,11220,42,3380,500,8120,10,1,8499289,1008,8.73,1.43,12,0.51,1358.00,8287.00,22100,20241014,-46.33,10600,20250409,11.89,16940,-29.99,20250207,10600,11.89,20250409,22100,-46.33,20241014,10600,11.89,20250409,3.38,Y,418470,500,42 억,,372221,N,N,1583,N,00,N
20250411,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11810,530,2,4.70,485879030,42006,62.26,11190,11980,11070,14660,7900,11280,11566.90,4.38,0,3004,11680,11480,11320,11120,10960,11580,11220,42,3380,500,8120,10,1,8499289,1004,8.70,1.43,12,0.49,1358.00,8287.00,22100,20241014,-46.56,10600,20250409,11.42,16940,-30.28,20250207,10600,11.42,20250409,22100,-46.56,20241014,10600,11.42,20250409,3.38,Y,418470,500,42 억,,372221,N,N,1337,N,00,N
20250411,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11810,530,2,4.70,430566530,37310,55.30,11190,11980,11070,14660,7900,11280,11540.24,4.38,0,1706,11680,11480,11320,11120,10960,11580,11220,42,3380,500,8120,10,1,8499289,1004,8.70,1.43,12,0.44,1358.00,8287.00,22100,20241014,-46.56,10600,20250409,11.42,16940,-30.28,20250207,10600,11.42,20250409,22100,-46.56,20241014,10600,11.42,20250409,3.38,Y,418470,500,42 억,,372221,N,N,1337,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 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 11850 -10 5 -0.08 309355250 26131 59.81 11840 11940 11770 15410 8310 11860 11838.63 4.42 0 3114 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1007 8.73 1.43 12 0.31 1358.00 8287.00 22100 20241014 -46.38 10600 20250409 11.79 16940 -30.05 20250207 10600 11.79 20250409 22100 -46.38 20241014 10600 11.79 20250409 3.42 Y 418470 500 42 억 376052 N N 1042 N 00 N
3 20250414 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 11830 -30 5 -0.25 290693360 24556 56.21 11840 11940 11770 15410 8310 11860 11837.98 4.42 0 3261 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1005 8.71 1.43 12 0.29 1358.00 8287.00 22100 20241014 -46.47 10600 20250409 11.60 16940 -30.17 20250207 10600 11.60 20250409 22100 -46.47 20241014 10600 11.60 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
4 20250414 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 11840 -20 5 -0.17 246059210 20787 47.58 11840 11940 11770 15410 8310 11860 11837.17 4.42 0 1904 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1006 8.72 1.43 12 0.24 1358.00 8287.00 22100 20241014 -46.43 10600 20250409 11.70 16940 -30.11 20250207 10600 11.70 20250409 22100 -46.43 20241014 10600 11.70 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
5 20250414 131214 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 0 3 0.00 219047360 18507 42.36 11840 11940 11770 15410 8310 11860 11835.92 4.42 0 2011 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1008 8.73 1.43 12 0.22 1358.00 8287.00 22100 20241014 -46.33 10600 20250409 11.89 16940 -29.99 20250207 10600 11.89 20250409 22100 -46.33 20241014 10600 11.89 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
6 20250414 121217 57 100.00 KOSDAQ IT 서비스 N N N N N 11870 10 2 0.08 196741530 16625 38.05 11840 11940 11770 15410 8310 11860 11834.08 4.42 0 1594 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1009 8.74 1.43 12 0.20 1358.00 8287.00 22100 20241014 -46.29 10600 20250409 11.98 16940 -29.93 20250207 10600 11.98 20250409 22100 -46.29 20241014 10600 11.98 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
7 20250414 111210 57 100.00 KOSDAQ IT 서비스 N N N N N 11850 -10 5 -0.08 167186180 14133 32.35 11840 11940 11770 15410 8310 11860 11829.49 4.42 0 911 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1007 8.73 1.43 12 0.17 1358.00 8287.00 22100 20241014 -46.38 10600 20250409 11.79 16940 -30.05 20250207 10600 11.79 20250409 22100 -46.38 20241014 10600 11.79 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
8 20250414 101213 57 100.00 KOSDAQ IT 서비스 N N N N N 11850 -10 5 -0.08 124026580 10489 24.01 11840 11940 11770 15410 8310 11860 11824.44 4.42 0 1215 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1007 8.73 1.43 12 0.12 1358.00 8287.00 22100 20241014 -46.38 10600 20250409 11.79 16940 -30.05 20250207 10600 11.79 20250409 22100 -46.38 20241014 10600 11.79 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
9 20250414 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 11830 -30 5 -0.25 51897290 4378 10.02 11840 11920 11780 15410 8310 11860 11854.11 4.42 0 2026 12546 12202 11636 11292 10726 12375 11465 42 3550 500 8530 10 1 8499289 1005 8.71 1.43 12 0.05 1358.00 8287.00 22100 20241014 -46.47 10600 20250409 11.60 16940 -30.17 20250207 10600 11.60 20250409 22100 -46.47 20241014 10600 11.60 20250409 3.42 Y 418470 500 42 억 376052 N N 1583 N 00 N
10 20250411 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 580 2 5.14 505815690 43688 64.76 11190 11980 11070 14660 7900 11280 11577.91 4.38 0 3284 11680 11480 11320 11120 10960 11580 11220 42 3380 500 8120 10 1 8499289 1008 8.73 1.43 12 0.51 1358.00 8287.00 22100 20241014 -46.33 10600 20250409 11.89 16940 -29.99 20250207 10600 11.89 20250409 22100 -46.33 20241014 10600 11.89 20250409 3.38 Y 418470 500 42 억 372221 N N 1583 N 00 N
11 20250411 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 11810 530 2 4.70 485879030 42006 62.26 11190 11980 11070 14660 7900 11280 11566.90 4.38 0 3004 11680 11480 11320 11120 10960 11580 11220 42 3380 500 8120 10 1 8499289 1004 8.70 1.43 12 0.49 1358.00 8287.00 22100 20241014 -46.56 10600 20250409 11.42 16940 -30.28 20250207 10600 11.42 20250409 22100 -46.56 20241014 10600 11.42 20250409 3.38 Y 418470 500 42 억 372221 N N 1337 N 00 N
12 20250411 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 11810 530 2 4.70 430566530 37310 55.30 11190 11980 11070 14660 7900 11280 11540.24 4.38 0 1706 11680 11480 11320 11120 10960 11580 11220 42 3380 500 8120 10 1 8499289 1004 8.70 1.43 12 0.44 1358.00 8287.00 22100 20241014 -46.56 10600 20250409 11.42 16940 -30.28 20250207 10600 11.42 20250409 22100 -46.56 20241014 10600 11.42 20250409 3.38 Y 418470 500 42 억 372221 N N 1337 N 00 N