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
438700/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
20250414,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,190,2,6.06,172714740,52826,95.49,3180,3330,3140,4075,2195,3135,3266.38,2.10,0,7674,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,371,-2.92,1.14,12,0.47,-1137.00,2927.00,7500,20240402,-55.67,2425,20241209,37.11,6510,-48.92,20250219,2550,30.39,20250203,6720,-50.52,20240513,2425,37.11,20241209,0.03,Y,438700,500,55 억,,233571,N,N,3271,N,00,N
20250414,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,165,2,5.26,152116290,46628,84.29,3180,3315,3140,4075,2195,3135,3262.34,2.10,0,7417,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,368,-2.90,1.13,12,0.42,-1137.00,2927.00,7500,20240402,-56.00,2425,20241209,36.08,6510,-49.31,20250219,2550,29.41,20250203,6720,-50.89,20240513,2425,36.08,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,155,2,4.94,135209465,41484,74.99,3180,3315,3140,4075,2195,3135,3259.32,2.10,0,6134,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,367,-2.89,1.12,12,0.37,-1137.00,2927.00,7500,20240402,-56.13,2425,20241209,35.67,6510,-49.46,20250219,2550,29.02,20250203,6720,-51.04,20240513,2425,35.67,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,150,2,4.78,112724285,34647,62.63,3180,3315,3140,4075,2195,3135,3253.51,2.10,0,3069,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,366,-2.89,1.12,12,0.31,-1137.00,2927.00,7500,20240402,-56.20,2425,20241209,35.46,6510,-49.54,20250219,2550,28.82,20250203,6720,-51.12,20240513,2425,35.46,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,160,2,5.10,96234025,29648,53.59,3180,3310,3140,4075,2195,3135,3245.89,2.10,0,1296,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,367,-2.90,1.13,12,0.27,-1137.00,2927.00,7500,20240402,-56.07,2425,20241209,35.88,6510,-49.39,20250219,2550,29.22,20250203,6720,-50.97,20240513,2425,35.88,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,135,2,4.31,76289655,23599,42.66,3180,3300,3140,4075,2195,3135,3232.75,2.10,0,-33,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,364,-2.88,1.12,12,0.21,-1137.00,2927.00,7500,20240402,-56.40,2425,20241209,34.85,6510,-49.77,20250219,2550,28.24,20250203,6720,-51.34,20240513,2425,34.85,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,95,2,3.03,58802210,18248,32.99,3180,3300,3140,4075,2195,3135,3222.39,2.10,0,871,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,360,-2.84,1.10,12,0.16,-1137.00,2927.00,7500,20240402,-56.93,2425,20241209,33.20,6510,-50.38,20250219,2550,26.67,20250203,6720,-51.93,20240513,2425,33.20,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250414,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,55,2,1.75,7223655,2271,4.11,3180,3190,3160,4075,2195,3135,3180.83,2.10,0,-439,3241,3187,3101,3047,2961,3215,3075,56,940,500,2060,5,1,11144890,356,-2.81,1.09,12,0.02,-1137.00,2927.00,7500,20240402,-57.47,2425,20241209,31.55,6510,-51.00,20250219,2550,25.10,20250203,6720,-52.53,20240513,2425,31.55,20241209,0.03,Y,438700,500,55 억,,233571,N,N,1949,N,00,N
20250411,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,65,2,2.12,172554708,55318,164.96,3035,3155,3015,3990,2150,3070,3119.29,1.86,0,25544,3176,3122,3046,2992,2916,3150,3020,56,920,500,2020,5,1,11144890,349,-2.76,1.07,12,0.50,-1137.00,2927.00,7510,20240401,-58.26,2425,20241209,29.28,6510,-51.84,20250219,2550,22.94,20250203,6720,-53.35,20240513,2425,29.28,20241209,0.03,Y,438700,500,55 억,,207842,N,N,1949,N,00,N
20250411,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,65,2,2.12,170209728,54570,162.73,3035,3155,3015,3990,2150,3070,3119.11,1.86,0,25336,3176,3122,3046,2992,2916,3150,3020,56,920,500,2020,5,1,11144890,349,-2.76,1.07,12,0.49,-1137.00,2927.00,7510,20240401,-58.26,2425,20241209,29.28,6510,-51.84,20250219,2550,22.94,20250203,6720,-53.35,20240513,2425,29.28,20241209,0.03,Y,438700,500,55 억,,207842,N,N,155,N,00,N
20250411,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,50,2,1.63,158706333,50907,151.80,3035,3155,3015,3990,2150,3070,3117.57,1.86,0,24955,3176,3122,3046,2992,2916,3150,3020,56,920,500,2020,5,1,11144890,348,-2.74,1.07,12,0.46,-1137.00,2927.00,7510,20240401,-58.46,2425,20241209,28.66,6510,-52.07,20250219,2550,22.35,20250203,6720,-53.57,20240513,2425,28.66,20241209,0.03,Y,438700,500,55 억,,207842,N,N,155,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 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 190 2 6.06 172714740 52826 95.49 3180 3330 3140 4075 2195 3135 3266.38 2.10 0 7674 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 371 -2.92 1.14 12 0.47 -1137.00 2927.00 7500 20240402 -55.67 2425 20241209 37.11 6510 -48.92 20250219 2550 30.39 20250203 6720 -50.52 20240513 2425 37.11 20241209 0.03 Y 438700 500 55 억 233571 N N 3271 N 00 N
3 20250414 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 165 2 5.26 152116290 46628 84.29 3180 3315 3140 4075 2195 3135 3262.34 2.10 0 7417 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 368 -2.90 1.13 12 0.42 -1137.00 2927.00 7500 20240402 -56.00 2425 20241209 36.08 6510 -49.31 20250219 2550 29.41 20250203 6720 -50.89 20240513 2425 36.08 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
4 20250414 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 3290 155 2 4.94 135209465 41484 74.99 3180 3315 3140 4075 2195 3135 3259.32 2.10 0 6134 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 367 -2.89 1.12 12 0.37 -1137.00 2927.00 7500 20240402 -56.13 2425 20241209 35.67 6510 -49.46 20250219 2550 29.02 20250203 6720 -51.04 20240513 2425 35.67 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
5 20250414 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 150 2 4.78 112724285 34647 62.63 3180 3315 3140 4075 2195 3135 3253.51 2.10 0 3069 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 366 -2.89 1.12 12 0.31 -1137.00 2927.00 7500 20240402 -56.20 2425 20241209 35.46 6510 -49.54 20250219 2550 28.82 20250203 6720 -51.12 20240513 2425 35.46 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
6 20250414 121227 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 160 2 5.10 96234025 29648 53.59 3180 3310 3140 4075 2195 3135 3245.89 2.10 0 1296 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 367 -2.90 1.13 12 0.27 -1137.00 2927.00 7500 20240402 -56.07 2425 20241209 35.88 6510 -49.39 20250219 2550 29.22 20250203 6720 -50.97 20240513 2425 35.88 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
7 20250414 111219 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 135 2 4.31 76289655 23599 42.66 3180 3300 3140 4075 2195 3135 3232.75 2.10 0 -33 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 364 -2.88 1.12 12 0.21 -1137.00 2927.00 7500 20240402 -56.40 2425 20241209 34.85 6510 -49.77 20250219 2550 28.24 20250203 6720 -51.34 20240513 2425 34.85 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
8 20250414 101222 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 95 2 3.03 58802210 18248 32.99 3180 3300 3140 4075 2195 3135 3222.39 2.10 0 871 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 360 -2.84 1.10 12 0.16 -1137.00 2927.00 7500 20240402 -56.93 2425 20241209 33.20 6510 -50.38 20250219 2550 26.67 20250203 6720 -51.93 20240513 2425 33.20 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
9 20250414 091223 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 55 2 1.75 7223655 2271 4.11 3180 3190 3160 4075 2195 3135 3180.83 2.10 0 -439 3241 3187 3101 3047 2961 3215 3075 56 940 500 2060 5 1 11144890 356 -2.81 1.09 12 0.02 -1137.00 2927.00 7500 20240402 -57.47 2425 20241209 31.55 6510 -51.00 20250219 2550 25.10 20250203 6720 -52.53 20240513 2425 31.55 20241209 0.03 Y 438700 500 55 억 233571 N N 1949 N 00 N
10 20250411 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 65 2 2.12 172554708 55318 164.96 3035 3155 3015 3990 2150 3070 3119.29 1.86 0 25544 3176 3122 3046 2992 2916 3150 3020 56 920 500 2020 5 1 11144890 349 -2.76 1.07 12 0.50 -1137.00 2927.00 7510 20240401 -58.26 2425 20241209 29.28 6510 -51.84 20250219 2550 22.94 20250203 6720 -53.35 20240513 2425 29.28 20241209 0.03 Y 438700 500 55 억 207842 N N 1949 N 00 N
11 20250411 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 65 2 2.12 170209728 54570 162.73 3035 3155 3015 3990 2150 3070 3119.11 1.86 0 25336 3176 3122 3046 2992 2916 3150 3020 56 920 500 2020 5 1 11144890 349 -2.76 1.07 12 0.49 -1137.00 2927.00 7510 20240401 -58.26 2425 20241209 29.28 6510 -51.84 20250219 2550 22.94 20250203 6720 -53.35 20240513 2425 29.28 20241209 0.03 Y 438700 500 55 억 207842 N N 155 N 00 N
12 20250411 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 50 2 1.63 158706333 50907 151.80 3035 3155 3015 3990 2150 3070 3117.57 1.86 0 24955 3176 3122 3046 2992 2916 3150 3020 56 920 500 2020 5 1 11144890 348 -2.74 1.07 12 0.46 -1137.00 2927.00 7510 20240401 -58.46 2425 20241209 28.66 6510 -52.07 20250219 2550 22.35 20250203 6720 -53.57 20240513 2425 28.66 20241209 0.03 Y 438700 500 55 억 207842 N N 155 N 00 N