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
418620/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
20250414,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,200,2,7.12,536258057,183770,260.42,2795,3080,2760,3650,1970,2810,2917.35,4.70,0,25408,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,387,-2.80,4.10,12,1.43,-1075.00,734.00,19319,20240711,-84.42,2360,20250407,27.54,6044,-50.20,20250107,2360,27.54,20250407,21000,-85.67,20240711,2360,27.54,20250407,0.13,Y,418620,500,64 억,,604172,N,N,7084,N,00,N
20250414,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,200,2,7.12,515848025,176990,250.81,2795,3080,2760,3650,1970,2810,2914.56,4.70,0,24061,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,387,-2.80,4.10,12,1.38,-1075.00,734.00,19319,20240711,-84.42,2360,20250407,27.54,6044,-50.20,20250107,2360,27.54,20250407,21000,-85.67,20240711,2360,27.54,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,140,2,4.98,286697525,100980,143.10,2795,2950,2760,3650,1970,2810,2839.15,4.70,0,18256,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,379,-2.74,4.02,12,0.79,-1075.00,734.00,19319,20240711,-84.73,2360,20250407,25.00,6044,-51.19,20250107,2360,25.00,20250407,21000,-85.95,20240711,2360,25.00,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,60,2,2.14,220547895,78225,110.85,2795,2870,2760,3650,1970,2810,2819.40,4.70,0,14811,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,369,-2.67,3.91,12,0.61,-1075.00,734.00,19319,20240711,-85.14,2360,20250407,21.61,6044,-52.51,20250107,2360,21.61,20250407,21000,-86.33,20240711,2360,21.61,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,35,2,1.25,187906610,66819,94.69,2795,2845,2760,3650,1970,2810,2812.17,4.70,0,11167,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,366,-2.65,3.88,12,0.52,-1075.00,734.00,19319,20240711,-85.27,2360,20250407,20.55,6044,-52.93,20250107,2360,20.55,20250407,21000,-86.45,20240711,2360,20.55,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,15,2,0.53,161701820,57587,81.60,2795,2835,2760,3650,1970,2810,2807.96,4.70,0,8137,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,363,-2.63,3.85,12,0.45,-1075.00,734.00,19319,20240711,-85.38,2360,20250407,19.70,6044,-53.26,20250107,2360,19.70,20250407,21000,-86.55,20240711,2360,19.70,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-5,5,-0.18,66729435,23803,33.73,2795,2835,2760,3650,1970,2810,2803.40,4.70,0,-2923,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,360,-2.61,3.82,12,0.19,-1075.00,734.00,19319,20240711,-85.48,2360,20250407,18.86,6044,-53.59,20250107,2360,18.86,20250407,21000,-86.64,20240711,2360,18.86,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250414,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,5,2,0.18,22900230,8166,11.57,2795,2835,2760,3650,1970,2810,2804.34,4.70,0,-1599,2926,2867,2751,2692,2576,2897,2722,64,840,500,1910,5,1,12850477,362,-2.62,3.84,12,0.06,-1075.00,734.00,19319,20240711,-85.43,2360,20250407,19.28,6044,-53.42,20250107,2360,19.28,20250407,21000,-86.60,20240711,2360,19.28,20250407,0.13,Y,418620,500,64 억,,604172,N,N,6096,N,00,N
20250411,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,50,2,1.81,189534077,69667,35.31,2755,2810,2635,3585,1935,2760,2720.57,4.61,0,11477,3043,2901,2708,2566,2373,2972,2637,64,825,500,1870,5,1,12850477,361,-2.61,3.83,12,0.54,-1075.00,734.00,19595,20240401,-85.66,2360,20250407,19.07,6044,-53.51,20250107,2360,19.07,20250407,21000,-86.62,20240711,2360,19.07,20250407,0.13,Y,418620,500,64 억,,592695,N,N,6096,N,00,N
20250411,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-15,5,-0.54,163937147,60457,30.65,2755,2775,2635,3585,1935,2760,2711.63,4.61,0,12374,3043,2901,2708,2566,2373,2972,2637,64,825,500,1870,5,1,12850477,353,-2.55,3.74,12,0.47,-1075.00,734.00,19595,20240401,-85.99,2360,20250407,16.31,6044,-54.58,20250107,2360,16.31,20250407,21000,-86.93,20240711,2360,16.31,20250407,0.13,Y,418620,500,64 억,,592695,N,N,0,N,00,N
20250411,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-15,5,-0.54,143540972,52998,26.86,2755,2775,2635,3585,1935,2760,2708.42,4.61,0,11306,3043,2901,2708,2566,2373,2972,2637,64,825,500,1870,5,1,12850477,353,-2.55,3.74,12,0.41,-1075.00,734.00,19595,20240401,-85.99,2360,20250407,16.31,6044,-54.58,20250107,2360,16.31,20250407,21000,-86.93,20240711,2360,16.31,20250407,0.13,Y,418620,500,64 억,,592695,N,N,0,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 200 2 7.12 536258057 183770 260.42 2795 3080 2760 3650 1970 2810 2917.35 4.70 0 25408 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 387 -2.80 4.10 12 1.43 -1075.00 734.00 19319 20240711 -84.42 2360 20250407 27.54 6044 -50.20 20250107 2360 27.54 20250407 21000 -85.67 20240711 2360 27.54 20250407 0.13 Y 418620 500 64 억 604172 N N 7084 N 00 N
3 20250414 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 200 2 7.12 515848025 176990 250.81 2795 3080 2760 3650 1970 2810 2914.56 4.70 0 24061 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 387 -2.80 4.10 12 1.38 -1075.00 734.00 19319 20240711 -84.42 2360 20250407 27.54 6044 -50.20 20250107 2360 27.54 20250407 21000 -85.67 20240711 2360 27.54 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
4 20250414 141218 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 140 2 4.98 286697525 100980 143.10 2795 2950 2760 3650 1970 2810 2839.15 4.70 0 18256 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 379 -2.74 4.02 12 0.79 -1075.00 734.00 19319 20240711 -84.73 2360 20250407 25.00 6044 -51.19 20250107 2360 25.00 20250407 21000 -85.95 20240711 2360 25.00 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
5 20250414 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 2870 60 2 2.14 220547895 78225 110.85 2795 2870 2760 3650 1970 2810 2819.40 4.70 0 14811 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 369 -2.67 3.91 12 0.61 -1075.00 734.00 19319 20240711 -85.14 2360 20250407 21.61 6044 -52.51 20250107 2360 21.61 20250407 21000 -86.33 20240711 2360 21.61 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
6 20250414 121218 57 100.00 KOSDAQ IT 서비스 N N N N N 2845 35 2 1.25 187906610 66819 94.69 2795 2845 2760 3650 1970 2810 2812.17 4.70 0 11167 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 366 -2.65 3.88 12 0.52 -1075.00 734.00 19319 20240711 -85.27 2360 20250407 20.55 6044 -52.93 20250107 2360 20.55 20250407 21000 -86.45 20240711 2360 20.55 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
7 20250414 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 2825 15 2 0.53 161701820 57587 81.60 2795 2835 2760 3650 1970 2810 2807.96 4.70 0 8137 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 363 -2.63 3.85 12 0.45 -1075.00 734.00 19319 20240711 -85.38 2360 20250407 19.70 6044 -53.26 20250107 2360 19.70 20250407 21000 -86.55 20240711 2360 19.70 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
8 20250414 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -5 5 -0.18 66729435 23803 33.73 2795 2835 2760 3650 1970 2810 2803.40 4.70 0 -2923 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 360 -2.61 3.82 12 0.19 -1075.00 734.00 19319 20240711 -85.48 2360 20250407 18.86 6044 -53.59 20250107 2360 18.86 20250407 21000 -86.64 20240711 2360 18.86 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
9 20250414 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 5 2 0.18 22900230 8166 11.57 2795 2835 2760 3650 1970 2810 2804.34 4.70 0 -1599 2926 2867 2751 2692 2576 2897 2722 64 840 500 1910 5 1 12850477 362 -2.62 3.84 12 0.06 -1075.00 734.00 19319 20240711 -85.43 2360 20250407 19.28 6044 -53.42 20250107 2360 19.28 20250407 21000 -86.60 20240711 2360 19.28 20250407 0.13 Y 418620 500 64 억 604172 N N 6096 N 00 N
10 20250411 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 50 2 1.81 189534077 69667 35.31 2755 2810 2635 3585 1935 2760 2720.57 4.61 0 11477 3043 2901 2708 2566 2373 2972 2637 64 825 500 1870 5 1 12850477 361 -2.61 3.83 12 0.54 -1075.00 734.00 19595 20240401 -85.66 2360 20250407 19.07 6044 -53.51 20250107 2360 19.07 20250407 21000 -86.62 20240711 2360 19.07 20250407 0.13 Y 418620 500 64 억 592695 N N 6096 N 00 N
11 20250411 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 2745 -15 5 -0.54 163937147 60457 30.65 2755 2775 2635 3585 1935 2760 2711.63 4.61 0 12374 3043 2901 2708 2566 2373 2972 2637 64 825 500 1870 5 1 12850477 353 -2.55 3.74 12 0.47 -1075.00 734.00 19595 20240401 -85.99 2360 20250407 16.31 6044 -54.58 20250107 2360 16.31 20250407 21000 -86.93 20240711 2360 16.31 20250407 0.13 Y 418620 500 64 억 592695 N N 0 N 00 N
12 20250411 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 2745 -15 5 -0.54 143540972 52998 26.86 2755 2775 2635 3585 1935 2760 2708.42 4.61 0 11306 3043 2901 2708 2566 2373 2972 2637 64 825 500 1870 5 1 12850477 353 -2.55 3.74 12 0.41 -1075.00 734.00 19595 20240401 -85.99 2360 20250407 16.31 6044 -54.58 20250107 2360 16.31 20250407 21000 -86.93 20240711 2360 16.31 20250407 0.13 Y 418620 500 64 억 592695 N N 0 N 00 N