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
440320/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
20250414,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,150,2,1.44,4586842960,437466,104.98,10250,10800,9910,13550,7310,10430,10484.74,1.10,0,47164,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1037,77.23,2.52,12,4.46,137.00,4204.00,12500,20250407,-15.36,3780,20240909,179.89,12500,-15.36,20250407,6070,74.30,20250102,12500,-15.36,20250407,3780,179.89,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3706,N,00,N
20250414,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,180,2,1.73,4397232680,419525,100.68,10250,10800,9910,13550,7310,10430,10481.54,1.10,0,44867,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1040,77.45,2.52,12,4.28,137.00,4204.00,12500,20250407,-15.12,3780,20240909,180.69,12500,-15.12,20250407,6070,74.79,20250102,12500,-15.12,20250407,3780,180.69,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10650,220,2,2.11,3988464745,381043,91.44,10250,10800,9910,13550,7310,10430,10467.30,1.10,0,41086,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1044,77.74,2.53,12,3.89,137.00,4204.00,12500,20250407,-14.80,3780,20240909,181.75,12500,-14.80,20250407,6070,75.45,20250102,12500,-14.80,20250407,3780,181.75,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,230,2,2.21,3435422150,329266,79.02,10250,10770,9910,13550,7310,10430,10433.58,1.10,0,36833,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1045,77.81,2.54,12,3.36,137.00,4204.00,12500,20250407,-14.72,3780,20240909,182.01,12500,-14.72,20250407,6070,75.62,20250102,12500,-14.72,20250407,3780,182.01,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,270,2,2.59,3094635675,297294,71.35,10250,10770,9910,13550,7310,10430,10409.30,1.10,0,27713,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1049,78.10,2.55,12,3.03,137.00,4204.00,12500,20250407,-14.40,3780,20240909,183.07,12500,-14.40,20250407,6070,76.28,20250102,12500,-14.40,20250407,3780,183.07,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,120,2,1.15,2195413030,212700,51.04,10250,10650,9910,13550,7310,10430,10321.29,1.10,0,20529,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1034,77.01,2.51,12,2.17,137.00,4204.00,12500,20250407,-15.60,3780,20240909,179.10,12500,-15.60,20250407,6070,73.81,20250102,12500,-15.60,20250407,3780,179.10,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,101224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,-70,5,-0.67,1506243285,146889,35.25,10250,10550,9910,13550,7310,10430,10253.46,1.10,0,11437,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1016,75.62,2.46,12,1.50,137.00,4204.00,12500,20250407,-17.12,3780,20240909,174.07,12500,-17.12,20250407,6070,70.68,20250102,12500,-17.12,20250407,3780,174.07,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250414,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,-100,5,-0.96,721497210,71456,17.15,10250,10330,9910,13550,7310,10430,10093.83,1.10,0,2200,11396,10912,10556,10072,9716,10735,9895,10,3120,100,7090,10,1,9805000,1013,75.40,2.46,12,0.73,137.00,4204.00,12500,20250407,-17.36,3780,20240909,173.28,12500,-17.36,20250407,6070,70.18,20250102,12500,-17.36,20250407,3780,173.28,20240909,3.30,Y,440320,100,9 억,,108201,N,N,3484,N,00,N
20250411,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-640,5,-5.78,4274267230,406946,43.31,10960,11040,10200,14390,7750,11070,10502.70,1.11,0,-638,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1023,76.13,2.48,12,4.15,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.44,Y,440320,100,9 억,,108883,N,N,3484,N,00,N
20250411,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-670,5,-6.05,4055725095,385940,41.08,10960,11040,10200,14390,7750,11070,10507.95,1.11,0,-6071,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1020,75.91,2.47,12,3.94,137.00,4204.00,12500,20250407,-16.80,3780,20240909,175.13,12500,-16.80,20250407,6070,71.33,20250102,12500,-16.80,20250407,3780,175.13,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-640,5,-5.78,3779303990,359400,38.25,10960,11040,10200,14390,7750,11070,10514.80,1.11,0,-8859,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1023,76.13,2.48,12,3.67,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,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 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 150 2 1.44 4586842960 437466 104.98 10250 10800 9910 13550 7310 10430 10484.74 1.10 0 47164 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1037 77.23 2.52 12 4.46 137.00 4204.00 12500 20250407 -15.36 3780 20240909 179.89 12500 -15.36 20250407 6070 74.30 20250102 12500 -15.36 20250407 3780 179.89 20240909 3.30 Y 440320 100 9 억 108201 N N 3706 N 00 N
3 20250414 151228 57 100.00 KOSDAQ IT 서비스 N N N N N 10610 180 2 1.73 4397232680 419525 100.68 10250 10800 9910 13550 7310 10430 10481.54 1.10 0 44867 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1040 77.45 2.52 12 4.28 137.00 4204.00 12500 20250407 -15.12 3780 20240909 180.69 12500 -15.12 20250407 6070 74.79 20250102 12500 -15.12 20250407 3780 180.69 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
4 20250414 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 10650 220 2 2.11 3988464745 381043 91.44 10250 10800 9910 13550 7310 10430 10467.30 1.10 0 41086 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1044 77.74 2.53 12 3.89 137.00 4204.00 12500 20250407 -14.80 3780 20240909 181.75 12500 -14.80 20250407 6070 75.45 20250102 12500 -14.80 20250407 3780 181.75 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
5 20250414 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 10660 230 2 2.21 3435422150 329266 79.02 10250 10770 9910 13550 7310 10430 10433.58 1.10 0 36833 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1045 77.81 2.54 12 3.36 137.00 4204.00 12500 20250407 -14.72 3780 20240909 182.01 12500 -14.72 20250407 6070 75.62 20250102 12500 -14.72 20250407 3780 182.01 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
6 20250414 121229 57 100.00 KOSDAQ IT 서비스 N N N N N 10700 270 2 2.59 3094635675 297294 71.35 10250 10770 9910 13550 7310 10430 10409.30 1.10 0 27713 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1049 78.10 2.55 12 3.03 137.00 4204.00 12500 20250407 -14.40 3780 20240909 183.07 12500 -14.40 20250407 6070 76.28 20250102 12500 -14.40 20250407 3780 183.07 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
7 20250414 111222 57 100.00 KOSDAQ IT 서비스 N N N N N 10550 120 2 1.15 2195413030 212700 51.04 10250 10650 9910 13550 7310 10430 10321.29 1.10 0 20529 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1034 77.01 2.51 12 2.17 137.00 4204.00 12500 20250407 -15.60 3780 20240909 179.10 12500 -15.60 20250407 6070 73.81 20250102 12500 -15.60 20250407 3780 179.10 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
8 20250414 101224 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 -70 5 -0.67 1506243285 146889 35.25 10250 10550 9910 13550 7310 10430 10253.46 1.10 0 11437 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1016 75.62 2.46 12 1.50 137.00 4204.00 12500 20250407 -17.12 3780 20240909 174.07 12500 -17.12 20250407 6070 70.68 20250102 12500 -17.12 20250407 3780 174.07 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
9 20250414 091226 57 100.00 KOSDAQ IT 서비스 N N N N N 10330 -100 5 -0.96 721497210 71456 17.15 10250 10330 9910 13550 7310 10430 10093.83 1.10 0 2200 11396 10912 10556 10072 9716 10735 9895 10 3120 100 7090 10 1 9805000 1013 75.40 2.46 12 0.73 137.00 4204.00 12500 20250407 -17.36 3780 20240909 173.28 12500 -17.36 20250407 6070 70.18 20250102 12500 -17.36 20250407 3780 173.28 20240909 3.30 Y 440320 100 9 억 108201 N N 3484 N 00 N
10 20250411 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -640 5 -5.78 4274267230 406946 43.31 10960 11040 10200 14390 7750 11070 10502.70 1.11 0 -638 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1023 76.13 2.48 12 4.15 137.00 4204.00 12500 20250407 -16.56 3780 20240909 175.93 12500 -16.56 20250407 6070 71.83 20250102 12500 -16.56 20250407 3780 175.93 20240909 3.44 Y 440320 100 9 억 108883 N N 3484 N 00 N
11 20250411 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 -670 5 -6.05 4055725095 385940 41.08 10960 11040 10200 14390 7750 11070 10507.95 1.11 0 -6071 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1020 75.91 2.47 12 3.94 137.00 4204.00 12500 20250407 -16.80 3780 20240909 175.13 12500 -16.80 20250407 6070 71.33 20250102 12500 -16.80 20250407 3780 175.13 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
12 20250411 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -640 5 -5.78 3779303990 359400 38.25 10960 11040 10200 14390 7750 11070 10514.80 1.11 0 -8859 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1023 76.13 2.48 12 3.67 137.00 4204.00 12500 20250407 -16.56 3780 20240909 175.93 12500 -16.56 20250407 6070 71.83 20250102 12500 -16.56 20250407 3780 175.93 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N