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
434480/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
20250414,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,300,2,7.77,2116601065,514307,114.81,3955,4225,3880,5010,2705,3860,4115.39,2.50,0,100777,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,512,25.68,1.40,12,4.18,162.00,2961.00,8300,20240403,-49.88,2780,20241209,49.64,6140,-32.25,20250206,3285,26.64,20250102,7440,-44.09,20240416,2780,49.64,20241209,3.70,Y,434480,100,12 억,,307849,N,N,8024,N,00,N
20250414,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,285,2,7.38,2053517205,499127,111.43,3955,4225,3880,5010,2705,3860,4114.22,2.50,0,98242,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,510,25.59,1.40,12,4.05,162.00,2961.00,8300,20240403,-50.06,2780,20241209,49.10,6140,-32.49,20250206,3285,26.18,20250102,7440,-44.29,20240416,2780,49.10,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,300,2,7.77,1852691625,450645,100.60,3955,4225,3880,5010,2705,3860,4111.20,2.50,0,86843,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,512,25.68,1.40,12,3.66,162.00,2961.00,8300,20240403,-49.88,2780,20241209,49.64,6140,-32.25,20250206,3285,26.64,20250102,7440,-44.09,20240416,2780,49.64,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,265,2,6.87,1752276660,426383,95.19,3955,4225,3880,5010,2705,3860,4109.63,2.50,0,81351,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,508,25.46,1.39,12,3.46,162.00,2961.00,8300,20240403,-50.30,2780,20241209,48.38,6140,-32.82,20250206,3285,25.57,20250102,7440,-44.56,20240416,2780,48.38,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,295,2,7.64,1692967965,412016,91.98,3955,4225,3880,5010,2705,3860,4108.99,2.50,0,75405,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,511,25.65,1.40,12,3.35,162.00,2961.00,8300,20240403,-49.94,2780,20241209,49.46,6140,-32.33,20250206,3285,26.48,20250102,7440,-44.15,20240416,2780,49.46,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,250,2,6.48,1634812849,397958,88.84,3955,4225,3880,5010,2705,3860,4108.00,2.50,0,69889,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,506,25.37,1.39,12,3.23,162.00,2961.00,8300,20240403,-50.48,2780,20241209,47.84,6140,-33.06,20250206,3285,25.11,20250102,7440,-44.76,20240416,2780,47.84,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,101220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,230,2,5.96,1265004467,308990,68.98,3955,4225,3880,5010,2705,3860,4094.00,2.50,0,50197,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,503,25.25,1.38,12,2.51,162.00,2961.00,8300,20240403,-50.72,2780,20241209,47.12,6140,-33.39,20250206,3285,24.51,20250102,7440,-45.03,20240416,2780,47.12,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250414,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,195,2,5.05,635904450,156403,34.92,3955,4195,3880,5010,2705,3860,4065.81,2.50,0,5299,4160,4010,3805,3655,3450,4085,3730,12,1150,100,2390,5,1,12310300,499,25.03,1.37,12,1.27,162.00,2961.00,8300,20240403,-51.14,2780,20241209,45.86,6140,-33.96,20250206,3285,23.44,20250102,7440,-45.50,20240416,2780,45.86,20241209,3.70,Y,434480,100,12 억,,307849,N,N,21500,N,00,N
20250411,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,150,2,4.04,1564601568,405589,294.48,3600,3955,3600,4820,2600,3710,3856.85,2.41,0,10111,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,475,23.83,1.30,12,3.29,162.00,2961.00,8300,20240403,-53.49,2780,20241209,38.85,6140,-37.13,20250206,3285,17.50,20250102,7440,-48.12,20240416,2780,38.85,20241209,3.64,Y,434480,100,12 억,,296784,N,N,21500,N,00,N
20250411,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,135,2,3.64,1488974933,386061,280.30,3600,3955,3600,4820,2600,3710,3856.84,2.41,0,8913,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,473,23.73,1.30,12,3.14,162.00,2961.00,8300,20240403,-53.67,2780,20241209,38.31,6140,-37.38,20250206,3285,17.05,20250102,7440,-48.32,20240416,2780,38.31,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,115,2,3.10,1413356906,366302,265.96,3600,3955,3600,4820,2600,3710,3858.45,2.41,0,-582,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,471,23.61,1.29,12,2.98,162.00,2961.00,8300,20240403,-53.92,2780,20241209,37.59,6140,-37.70,20250206,3285,16.44,20250102,7440,-48.59,20240416,2780,37.59,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,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 161213 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 300 2 7.77 2116601065 514307 114.81 3955 4225 3880 5010 2705 3860 4115.39 2.50 0 100777 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 512 25.68 1.40 12 4.18 162.00 2961.00 8300 20240403 -49.88 2780 20241209 49.64 6140 -32.25 20250206 3285 26.64 20250102 7440 -44.09 20240416 2780 49.64 20241209 3.70 Y 434480 100 12 억 307849 N N 8024 N 00 N
3 20250414 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 285 2 7.38 2053517205 499127 111.43 3955 4225 3880 5010 2705 3860 4114.22 2.50 0 98242 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 510 25.59 1.40 12 4.05 162.00 2961.00 8300 20240403 -50.06 2780 20241209 49.10 6140 -32.49 20250206 3285 26.18 20250102 7440 -44.29 20240416 2780 49.10 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
4 20250414 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 300 2 7.77 1852691625 450645 100.60 3955 4225 3880 5010 2705 3860 4111.20 2.50 0 86843 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 512 25.68 1.40 12 3.66 162.00 2961.00 8300 20240403 -49.88 2780 20241209 49.64 6140 -32.25 20250206 3285 26.64 20250102 7440 -44.09 20240416 2780 49.64 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
5 20250414 131221 57 100.00 KOSDAQ IT 서비스 N N N N N 4125 265 2 6.87 1752276660 426383 95.19 3955 4225 3880 5010 2705 3860 4109.63 2.50 0 81351 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 508 25.46 1.39 12 3.46 162.00 2961.00 8300 20240403 -50.30 2780 20241209 48.38 6140 -32.82 20250206 3285 25.57 20250102 7440 -44.56 20240416 2780 48.38 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
6 20250414 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 295 2 7.64 1692967965 412016 91.98 3955 4225 3880 5010 2705 3860 4108.99 2.50 0 75405 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 511 25.65 1.40 12 3.35 162.00 2961.00 8300 20240403 -49.94 2780 20241209 49.46 6140 -32.33 20250206 3285 26.48 20250102 7440 -44.15 20240416 2780 49.46 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
7 20250414 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 250 2 6.48 1634812849 397958 88.84 3955 4225 3880 5010 2705 3860 4108.00 2.50 0 69889 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 506 25.37 1.39 12 3.23 162.00 2961.00 8300 20240403 -50.48 2780 20241209 47.84 6140 -33.06 20250206 3285 25.11 20250102 7440 -44.76 20240416 2780 47.84 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
8 20250414 101220 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 230 2 5.96 1265004467 308990 68.98 3955 4225 3880 5010 2705 3860 4094.00 2.50 0 50197 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 503 25.25 1.38 12 2.51 162.00 2961.00 8300 20240403 -50.72 2780 20241209 47.12 6140 -33.39 20250206 3285 24.51 20250102 7440 -45.03 20240416 2780 47.12 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
9 20250414 091221 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 195 2 5.05 635904450 156403 34.92 3955 4195 3880 5010 2705 3860 4065.81 2.50 0 5299 4160 4010 3805 3655 3450 4085 3730 12 1150 100 2390 5 1 12310300 499 25.03 1.37 12 1.27 162.00 2961.00 8300 20240403 -51.14 2780 20241209 45.86 6140 -33.96 20250206 3285 23.44 20250102 7440 -45.50 20240416 2780 45.86 20241209 3.70 Y 434480 100 12 억 307849 N N 21500 N 00 N
10 20250411 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 150 2 4.04 1564601568 405589 294.48 3600 3955 3600 4820 2600 3710 3856.85 2.41 0 10111 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 475 23.83 1.30 12 3.29 162.00 2961.00 8300 20240403 -53.49 2780 20241209 38.85 6140 -37.13 20250206 3285 17.50 20250102 7440 -48.12 20240416 2780 38.85 20241209 3.64 Y 434480 100 12 억 296784 N N 21500 N 00 N
11 20250411 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 3845 135 2 3.64 1488974933 386061 280.30 3600 3955 3600 4820 2600 3710 3856.84 2.41 0 8913 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 473 23.73 1.30 12 3.14 162.00 2961.00 8300 20240403 -53.67 2780 20241209 38.31 6140 -37.38 20250206 3285 17.05 20250102 7440 -48.32 20240416 2780 38.31 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
12 20250411 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 115 2 3.10 1413356906 366302 265.96 3600 3955 3600 4820 2600 3710 3858.45 2.41 0 -582 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 471 23.61 1.29 12 2.98 162.00 2961.00 8300 20240403 -53.92 2780 20241209 37.59 6140 -37.70 20250206 3285 16.44 20250102 7440 -48.59 20240416 2780 37.59 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N