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
443670/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
20250414,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,570,2,8.31,2970694345,393794,185.48,7310,7920,7210,8910,4810,6860,7543.78,1.49,0,4002,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1798,571.54,2.87,12,1.63,13.00,2590.00,26000,20240423,-71.42,5460,20241115,36.08,11670,-36.33,20250207,5900,25.93,20250409,26000,-71.42,20240423,5460,36.08,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15472,N,00,N
20250414,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,560,2,8.16,2895656305,383698,180.73,7310,7920,7210,8910,4810,6860,7546.71,1.49,0,-2984,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1796,570.77,2.86,12,1.59,13.00,2590.00,26000,20240423,-71.46,5460,20241115,35.90,11670,-36.42,20250207,5900,25.76,20250409,26000,-71.46,20240423,5460,35.90,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,650,2,9.48,2698960165,357371,168.33,7310,7920,7210,8910,4810,6860,7552.26,1.49,0,-11438,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1818,577.69,2.90,12,1.48,13.00,2590.00,26000,20240423,-71.12,5460,20241115,37.55,11670,-35.65,20250207,5900,27.29,20250409,26000,-71.12,20240423,5460,37.55,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,720,2,10.50,2543452345,336771,158.62,7310,7920,7210,8910,4810,6860,7552.47,1.49,0,-11370,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1834,583.08,2.93,12,1.39,13.00,2590.00,26000,20240423,-70.85,5460,20241115,38.83,11670,-35.05,20250207,5900,28.47,20250409,26000,-70.85,20240423,5460,38.83,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,121231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,680,2,9.91,2415833845,319805,150.63,7310,7920,7210,8910,4810,6860,7554.08,1.49,0,-9996,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1825,580.00,2.91,12,1.32,13.00,2590.00,26000,20240423,-71.00,5460,20241115,38.10,11670,-35.39,20250207,5900,27.80,20250409,26000,-71.00,20240423,5460,38.10,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,590,2,8.60,2229509625,295081,138.99,7310,7920,7210,8910,4810,6860,7555.59,1.49,0,-8232,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1803,573.08,2.88,12,1.22,13.00,2590.00,26000,20240423,-71.35,5460,20241115,36.45,11670,-36.16,20250207,5900,26.27,20250409,26000,-71.35,20240423,5460,36.45,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,680,2,9.91,1768378565,234200,110.31,7310,7920,7210,8910,4810,6860,7550.72,1.49,0,-18464,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1825,580.00,2.91,12,0.97,13.00,2590.00,26000,20240423,-71.00,5460,20241115,38.10,11670,-35.39,20250207,5900,27.80,20250409,26000,-71.00,20240423,5460,38.10,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250414,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,450,2,6.56,429459175,58640,27.62,7310,7410,7210,8910,4810,6860,7323.66,1.49,0,-3865,7160,7010,6740,6590,6320,7085,6665,24,2050,100,4250,10,1,24201392,1769,562.31,2.82,12,0.24,13.00,2590.00,26000,20240423,-71.88,5460,20241115,33.88,11670,-37.36,20250207,5900,23.90,20250409,26000,-71.88,20240423,5460,33.88,20241115,3.69,Y,443670,100,24 억,,360376,N,N,15771,N,00,N
20250411,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,370,2,5.70,1435731570,212307,173.89,6490,6890,6470,8430,4550,6490,6762.51,1.44,0,13235,6656,6572,6436,6352,6216,6615,6395,24,1940,100,4020,10,1,24201392,1660,527.69,2.65,12,0.88,13.00,2590.00,26000,20240423,-73.62,5460,20241115,25.64,11670,-41.22,20250207,5900,16.27,20250409,26000,-73.62,20240423,5460,25.64,20241115,3.69,Y,443670,100,24 억,,347404,N,N,15771,N,00,N
20250411,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,360,2,5.55,1382504590,204535,167.52,6490,6890,6470,8430,4550,6490,6759.26,1.44,0,12658,6656,6572,6436,6352,6216,6615,6395,24,1940,100,4020,10,1,24201392,1658,526.92,2.64,12,0.85,13.00,2590.00,26000,20240423,-73.65,5460,20241115,25.46,11670,-41.30,20250207,5900,16.10,20250409,26000,-73.65,20240423,5460,25.46,20241115,3.69,Y,443670,100,24 억,,347404,N,N,1698,N,00,N
20250411,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,330,2,5.08,1267037290,187599,153.65,6490,6890,6470,8430,4550,6490,6753.97,1.44,0,6835,6656,6572,6436,6352,6216,6615,6395,24,1940,100,4020,10,1,24201392,1651,524.62,2.63,12,0.78,13.00,2590.00,26000,20240423,-73.77,5460,20241115,24.91,11670,-41.56,20250207,5900,15.59,20250409,26000,-73.77,20240423,5460,24.91,20241115,3.69,Y,443670,100,24 억,,347404,N,N,1698,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 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 7430 570 2 8.31 2970694345 393794 185.48 7310 7920 7210 8910 4810 6860 7543.78 1.49 0 4002 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1798 571.54 2.87 12 1.63 13.00 2590.00 26000 20240423 -71.42 5460 20241115 36.08 11670 -36.33 20250207 5900 25.93 20250409 26000 -71.42 20240423 5460 36.08 20241115 3.69 Y 443670 100 24 억 360376 N N 15472 N 00 N
3 20250414 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 560 2 8.16 2895656305 383698 180.73 7310 7920 7210 8910 4810 6860 7546.71 1.49 0 -2984 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1796 570.77 2.86 12 1.59 13.00 2590.00 26000 20240423 -71.46 5460 20241115 35.90 11670 -36.42 20250207 5900 25.76 20250409 26000 -71.46 20240423 5460 35.90 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
4 20250414 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 650 2 9.48 2698960165 357371 168.33 7310 7920 7210 8910 4810 6860 7552.26 1.49 0 -11438 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1818 577.69 2.90 12 1.48 13.00 2590.00 26000 20240423 -71.12 5460 20241115 37.55 11670 -35.65 20250207 5900 27.29 20250409 26000 -71.12 20240423 5460 37.55 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
5 20250414 131228 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 720 2 10.50 2543452345 336771 158.62 7310 7920 7210 8910 4810 6860 7552.47 1.49 0 -11370 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1834 583.08 2.93 12 1.39 13.00 2590.00 26000 20240423 -70.85 5460 20241115 38.83 11670 -35.05 20250207 5900 28.47 20250409 26000 -70.85 20240423 5460 38.83 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
6 20250414 121231 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 680 2 9.91 2415833845 319805 150.63 7310 7920 7210 8910 4810 6860 7554.08 1.49 0 -9996 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1825 580.00 2.91 12 1.32 13.00 2590.00 26000 20240423 -71.00 5460 20241115 38.10 11670 -35.39 20250207 5900 27.80 20250409 26000 -71.00 20240423 5460 38.10 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
7 20250414 111224 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 590 2 8.60 2229509625 295081 138.99 7310 7920 7210 8910 4810 6860 7555.59 1.49 0 -8232 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1803 573.08 2.88 12 1.22 13.00 2590.00 26000 20240423 -71.35 5460 20241115 36.45 11670 -36.16 20250207 5900 26.27 20250409 26000 -71.35 20240423 5460 36.45 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
8 20250414 101227 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 680 2 9.91 1768378565 234200 110.31 7310 7920 7210 8910 4810 6860 7550.72 1.49 0 -18464 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1825 580.00 2.91 12 0.97 13.00 2590.00 26000 20240423 -71.00 5460 20241115 38.10 11670 -35.39 20250207 5900 27.80 20250409 26000 -71.00 20240423 5460 38.10 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
9 20250414 091228 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 450 2 6.56 429459175 58640 27.62 7310 7410 7210 8910 4810 6860 7323.66 1.49 0 -3865 7160 7010 6740 6590 6320 7085 6665 24 2050 100 4250 10 1 24201392 1769 562.31 2.82 12 0.24 13.00 2590.00 26000 20240423 -71.88 5460 20241115 33.88 11670 -37.36 20250207 5900 23.90 20250409 26000 -71.88 20240423 5460 33.88 20241115 3.69 Y 443670 100 24 억 360376 N N 15771 N 00 N
10 20250411 161214 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 370 2 5.70 1435731570 212307 173.89 6490 6890 6470 8430 4550 6490 6762.51 1.44 0 13235 6656 6572 6436 6352 6216 6615 6395 24 1940 100 4020 10 1 24201392 1660 527.69 2.65 12 0.88 13.00 2590.00 26000 20240423 -73.62 5460 20241115 25.64 11670 -41.22 20250207 5900 16.27 20250409 26000 -73.62 20240423 5460 25.64 20241115 3.69 Y 443670 100 24 억 347404 N N 15771 N 00 N
11 20250411 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 360 2 5.55 1382504590 204535 167.52 6490 6890 6470 8430 4550 6490 6759.26 1.44 0 12658 6656 6572 6436 6352 6216 6615 6395 24 1940 100 4020 10 1 24201392 1658 526.92 2.64 12 0.85 13.00 2590.00 26000 20240423 -73.65 5460 20241115 25.46 11670 -41.30 20250207 5900 16.10 20250409 26000 -73.65 20240423 5460 25.46 20241115 3.69 Y 443670 100 24 억 347404 N N 1698 N 00 N
12 20250411 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 330 2 5.08 1267037290 187599 153.65 6490 6890 6470 8430 4550 6490 6753.97 1.44 0 6835 6656 6572 6436 6352 6216 6615 6395 24 1940 100 4020 10 1 24201392 1651 524.62 2.63 12 0.78 13.00 2590.00 26000 20240423 -73.77 5460 20241115 24.91 11670 -41.56 20250207 5900 15.59 20250409 26000 -73.77 20240423 5460 24.91 20241115 3.69 Y 443670 100 24 억 347404 N N 1698 N 00 N