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
461300/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
20250414,161243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15750,1270,2,8.77,17673449765,1116427,591.28,14700,16680,14220,18820,10140,14480,15830.44,5.61,0,-23702,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,2069,5.81,1.08,12,8.50,2712.00,14615.00,31700,20240830,-50.32,10670,20250203,47.61,16680,-5.58,20250414,10670,47.61,20250203,31700,-50.32,20240830,10670,47.61,20250203,1.29,Y,461300,500,65 억,,737258,N,N,452,N,00,N
20250414,151254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15580,1100,2,7.60,17373095255,1097251,581.12,14700,16680,14220,18820,10140,14480,15833.29,5.61,0,-27471,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,2047,5.74,1.07,12,8.35,2712.00,14615.00,31700,20240830,-50.85,10670,20250203,46.02,16680,-6.59,20250414,10670,46.02,20250203,31700,-50.85,20240830,10670,46.02,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,141254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15860,1380,2,9.53,13700471855,865374,458.32,14700,16680,14220,18820,10140,14480,15831.85,5.61,0,-37352,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,2084,5.85,1.09,12,6.59,2712.00,14615.00,31700,20240830,-49.97,10670,20250203,48.64,16680,-4.92,20250414,10670,48.64,20250203,31700,-49.97,20240830,10670,48.64,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,131251,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-180,5,-1.24,825370590,56998,30.19,14700,14900,14220,18820,10140,14480,14480.69,5.61,0,4787,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,1879,5.27,0.98,12,0.43,2712.00,14615.00,31700,20240830,-54.89,10670,20250203,34.02,15790,-9.44,20250313,10670,34.02,20250203,31700,-54.89,20240830,10670,34.02,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,121254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14450,-30,5,-0.21,728813600,50248,26.61,14700,14900,14260,18820,10140,14480,14504.33,5.61,0,4085,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,1898,5.33,0.99,12,0.38,2712.00,14615.00,31700,20240830,-54.42,10670,20250203,35.43,15790,-8.49,20250313,10670,35.43,20250203,31700,-54.42,20240830,10670,35.43,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,111247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14320,-160,5,-1.10,672281930,46311,24.53,14700,14900,14270,18820,10140,14480,14516.68,5.61,0,4783,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,1881,5.28,0.98,12,0.35,2712.00,14615.00,31700,20240830,-54.83,10670,20250203,34.21,15790,-9.31,20250313,10670,34.21,20250203,31700,-54.83,20240830,10670,34.21,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,101250,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14310,-170,5,-1.17,506219680,34743,18.40,14700,14900,14300,18820,10140,14480,14570.41,5.61,0,562,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,1880,5.28,0.98,12,0.26,2712.00,14615.00,31700,20240830,-54.86,10670,20250203,34.11,15790,-9.37,20250313,10670,34.11,20250203,31700,-54.86,20240830,10670,34.11,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250414,091251,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,220,2,1.52,255631070,17494,9.27,14700,14900,14310,18820,10140,14480,14612.50,5.61,0,-557,15353,14916,14283,13846,13213,15135,14065,66,4340,500,8970,10,1,13137933,1931,5.42,1.01,12,0.13,2712.00,14615.00,31700,20240830,-53.63,10670,20250203,37.77,15790,-6.90,20250313,10670,37.77,20250203,31700,-53.63,20240830,10670,37.77,20250203,1.29,Y,461300,500,65 억,,737258,N,N,292,N,00,N
20250411,161237,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14480,770,2,5.62,2709394890,188816,122.95,14200,14720,13650,17820,9600,13710,14349.39,5.41,0,25762,14703,14206,13783,13286,12863,14455,13535,66,4110,500,8500,10,1,13137933,1902,5.34,0.99,12,1.44,2712.00,14615.00,31700,20240830,-54.32,10670,20250203,35.71,15790,-8.30,20250313,10670,35.71,20250203,31700,-54.32,20240830,10670,35.71,20250203,1.26,Y,461300,500,65 억,,710696,N,N,292,N,00,N
20250411,151249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14470,760,2,5.54,2570734870,179229,116.71,14200,14720,13650,17820,9600,13710,14343.30,5.41,0,21224,14703,14206,13783,13286,12863,14455,13535,66,4110,500,8500,10,1,13137933,1901,5.34,0.99,12,1.36,2712.00,14615.00,31700,20240830,-54.35,10670,20250203,35.61,15790,-8.36,20250313,10670,35.61,20250203,31700,-54.35,20240830,10670,35.61,20250203,1.26,Y,461300,500,65 억,,710696,N,N,270,N,00,N
20250411,141247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14570,860,2,6.27,1982973650,138896,90.44,14200,14710,13650,17820,9600,13710,14276.68,5.41,0,29381,14703,14206,13783,13286,12863,14455,13535,66,4110,500,8500,10,1,13137933,1914,5.37,1.00,12,1.06,2712.00,14615.00,31700,20240830,-54.04,10670,20250203,36.55,15790,-7.73,20250313,10670,36.55,20250203,31700,-54.04,20240830,10670,36.55,20250203,1.26,Y,461300,500,65 억,,710696,N,N,270,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 161243 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15750 1270 2 8.77 17673449765 1116427 591.28 14700 16680 14220 18820 10140 14480 15830.44 5.61 0 -23702 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 2069 5.81 1.08 12 8.50 2712.00 14615.00 31700 20240830 -50.32 10670 20250203 47.61 16680 -5.58 20250414 10670 47.61 20250203 31700 -50.32 20240830 10670 47.61 20250203 1.29 Y 461300 500 65 억 737258 N N 452 N 00 N
3 20250414 151254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15580 1100 2 7.60 17373095255 1097251 581.12 14700 16680 14220 18820 10140 14480 15833.29 5.61 0 -27471 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 2047 5.74 1.07 12 8.35 2712.00 14615.00 31700 20240830 -50.85 10670 20250203 46.02 16680 -6.59 20250414 10670 46.02 20250203 31700 -50.85 20240830 10670 46.02 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
4 20250414 141254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15860 1380 2 9.53 13700471855 865374 458.32 14700 16680 14220 18820 10140 14480 15831.85 5.61 0 -37352 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 2084 5.85 1.09 12 6.59 2712.00 14615.00 31700 20240830 -49.97 10670 20250203 48.64 16680 -4.92 20250414 10670 48.64 20250203 31700 -49.97 20240830 10670 48.64 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
5 20250414 131251 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -180 5 -1.24 825370590 56998 30.19 14700 14900 14220 18820 10140 14480 14480.69 5.61 0 4787 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 1879 5.27 0.98 12 0.43 2712.00 14615.00 31700 20240830 -54.89 10670 20250203 34.02 15790 -9.44 20250313 10670 34.02 20250203 31700 -54.89 20240830 10670 34.02 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
6 20250414 121254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14450 -30 5 -0.21 728813600 50248 26.61 14700 14900 14260 18820 10140 14480 14504.33 5.61 0 4085 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 1898 5.33 0.99 12 0.38 2712.00 14615.00 31700 20240830 -54.42 10670 20250203 35.43 15790 -8.49 20250313 10670 35.43 20250203 31700 -54.42 20240830 10670 35.43 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
7 20250414 111247 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14320 -160 5 -1.10 672281930 46311 24.53 14700 14900 14270 18820 10140 14480 14516.68 5.61 0 4783 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 1881 5.28 0.98 12 0.35 2712.00 14615.00 31700 20240830 -54.83 10670 20250203 34.21 15790 -9.31 20250313 10670 34.21 20250203 31700 -54.83 20240830 10670 34.21 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
8 20250414 101250 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14310 -170 5 -1.17 506219680 34743 18.40 14700 14900 14300 18820 10140 14480 14570.41 5.61 0 562 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 1880 5.28 0.98 12 0.26 2712.00 14615.00 31700 20240830 -54.86 10670 20250203 34.11 15790 -9.37 20250313 10670 34.11 20250203 31700 -54.86 20240830 10670 34.11 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
9 20250414 091251 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14700 220 2 1.52 255631070 17494 9.27 14700 14900 14310 18820 10140 14480 14612.50 5.61 0 -557 15353 14916 14283 13846 13213 15135 14065 66 4340 500 8970 10 1 13137933 1931 5.42 1.01 12 0.13 2712.00 14615.00 31700 20240830 -53.63 10670 20250203 37.77 15790 -6.90 20250313 10670 37.77 20250203 31700 -53.63 20240830 10670 37.77 20250203 1.29 Y 461300 500 65 억 737258 N N 292 N 00 N
10 20250411 161237 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14480 770 2 5.62 2709394890 188816 122.95 14200 14720 13650 17820 9600 13710 14349.39 5.41 0 25762 14703 14206 13783 13286 12863 14455 13535 66 4110 500 8500 10 1 13137933 1902 5.34 0.99 12 1.44 2712.00 14615.00 31700 20240830 -54.32 10670 20250203 35.71 15790 -8.30 20250313 10670 35.71 20250203 31700 -54.32 20240830 10670 35.71 20250203 1.26 Y 461300 500 65 억 710696 N N 292 N 00 N
11 20250411 151249 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14470 760 2 5.54 2570734870 179229 116.71 14200 14720 13650 17820 9600 13710 14343.30 5.41 0 21224 14703 14206 13783 13286 12863 14455 13535 66 4110 500 8500 10 1 13137933 1901 5.34 0.99 12 1.36 2712.00 14615.00 31700 20240830 -54.35 10670 20250203 35.61 15790 -8.36 20250313 10670 35.61 20250203 31700 -54.35 20240830 10670 35.61 20250203 1.26 Y 461300 500 65 억 710696 N N 270 N 00 N
12 20250411 141247 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14570 860 2 6.27 1982973650 138896 90.44 14200 14710 13650 17820 9600 13710 14276.68 5.41 0 29381 14703 14206 13783 13286 12863 14455 13535 66 4110 500 8500 10 1 13137933 1914 5.37 1.00 12 1.06 2712.00 14615.00 31700 20240830 -54.04 10670 20250203 36.55 15790 -7.73 20250313 10670 36.55 20250203 31700 -54.04 20240830 10670 36.55 20250203 1.26 Y 461300 500 65 억 710696 N N 270 N 00 N