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
466100/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
20250414,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19180,480,2,2.57,19540293300,1017763,60.42,19390,19440,18890,24300,13090,18700,19199.27,1.16,0,-1483,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4728,-61.28,7.86,12,4.13,-313.00,2440.00,24250,20250312,-20.91,5660,20241209,238.87,24250,-20.91,20250312,9780,96.11,20250102,24250,-20.91,20250312,5660,238.87,20241209,2.03,Y,466100,500,123 억,,286062,N,N,9671,N,00,N
20250414,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19110,410,2,2.19,18787991095,978494,58.09,19390,19440,18890,24300,13090,18700,19200.93,1.16,0,-11671,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4711,-61.05,7.83,12,3.97,-313.00,2440.00,24250,20250312,-21.20,5660,20241209,237.63,24250,-21.20,20250312,9780,95.40,20250102,24250,-21.20,20250312,5660,237.63,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19210,510,2,2.73,16743391675,871864,51.76,19390,19440,18890,24300,13090,18700,19204.13,1.16,0,-35836,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4736,-61.37,7.87,12,3.54,-313.00,2440.00,24250,20250312,-20.78,5660,20241209,239.40,24250,-20.78,20250312,9780,96.42,20250102,24250,-20.78,20250312,5660,239.40,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19200,500,2,2.67,15799172930,822719,48.84,19390,19440,18890,24300,13090,18700,19203.61,1.16,0,-36881,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4733,-61.34,7.87,12,3.34,-313.00,2440.00,24250,20250312,-20.82,5660,20241209,239.22,24250,-20.82,20250312,9780,96.32,20250102,24250,-20.82,20250312,5660,239.22,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19220,520,2,2.78,14355166850,747731,44.39,19390,19440,18890,24300,13090,18700,19198.30,1.16,0,-40827,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4738,-61.41,7.88,12,3.03,-313.00,2440.00,24250,20250312,-20.74,5660,20241209,239.58,24250,-20.74,20250312,9780,96.52,20250102,24250,-20.74,20250312,5660,239.58,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19170,470,2,2.51,13566091750,706640,41.95,19390,19440,18890,24300,13090,18700,19198.02,1.16,0,-37764,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4726,-61.25,7.86,12,2.87,-313.00,2440.00,24250,20250312,-20.95,5660,20241209,238.69,24250,-20.95,20250312,9780,96.01,20250102,24250,-20.95,20250312,5660,238.69,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,101255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19350,650,2,3.48,8909001160,465510,27.64,19390,19390,18890,24300,13090,18700,19138.15,1.16,0,3592,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4770,-61.82,7.93,12,1.89,-313.00,2440.00,24250,20250312,-20.21,5660,20241209,241.87,24250,-20.21,20250312,9780,97.85,20250102,24250,-20.21,20250312,5660,241.87,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250414,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19150,450,2,2.41,4296942770,224402,13.32,19390,19390,18890,24300,13090,18700,19148.42,1.16,0,-41680,19840,19270,18210,17640,16580,19555,17925,123,5600,500,11590,10,1,24651339,4721,-61.18,7.85,12,0.91,-313.00,2440.00,24250,20250312,-21.03,5660,20241209,238.34,24250,-21.03,20250312,9780,95.81,20250102,24250,-21.03,20250312,5660,238.34,20241209,2.03,Y,466100,500,123 억,,286062,N,N,11203,N,00,N
20250411,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,950,2,5.35,30593252705,1684423,188.56,17310,18780,17150,23050,12430,17750,18161.89,1.10,0,-6467,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4610,-59.74,7.66,12,6.83,-313.00,2440.00,24250,20250312,-22.89,5660,20241209,230.39,24250,-22.89,20250312,9780,91.21,20250102,24250,-22.89,20250312,5660,230.39,20241209,2.23,Y,466100,500,123 억,,271993,N,N,11203,N,00,N
20250411,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,980,2,5.52,29582902605,1630372,182.51,17310,18780,17150,23050,12430,17750,18144.88,1.10,0,-11840,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4617,-59.84,7.68,12,6.61,-313.00,2440.00,24250,20250312,-22.76,5660,20241209,230.92,24250,-22.76,20250312,9780,91.51,20250102,24250,-22.76,20250312,5660,230.92,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18400,650,2,3.66,22270679255,1237788,138.56,17310,18450,17150,23050,12430,17750,17992.33,1.10,0,-26061,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4536,-58.79,7.54,12,5.02,-313.00,2440.00,24250,20250312,-24.12,5660,20241209,225.09,24250,-24.12,20250312,9780,88.14,20250102,24250,-24.12,20250312,5660,225.09,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,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 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 19180 480 2 2.57 19540293300 1017763 60.42 19390 19440 18890 24300 13090 18700 19199.27 1.16 0 -1483 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4728 -61.28 7.86 12 4.13 -313.00 2440.00 24250 20250312 -20.91 5660 20241209 238.87 24250 -20.91 20250312 9780 96.11 20250102 24250 -20.91 20250312 5660 238.87 20241209 2.03 Y 466100 500 123 억 286062 N N 9671 N 00 N
3 20250414 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 19110 410 2 2.19 18787991095 978494 58.09 19390 19440 18890 24300 13090 18700 19200.93 1.16 0 -11671 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4711 -61.05 7.83 12 3.97 -313.00 2440.00 24250 20250312 -21.20 5660 20241209 237.63 24250 -21.20 20250312 9780 95.40 20250102 24250 -21.20 20250312 5660 237.63 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
4 20250414 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 19210 510 2 2.73 16743391675 871864 51.76 19390 19440 18890 24300 13090 18700 19204.13 1.16 0 -35836 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4736 -61.37 7.87 12 3.54 -313.00 2440.00 24250 20250312 -20.78 5660 20241209 239.40 24250 -20.78 20250312 9780 96.42 20250102 24250 -20.78 20250312 5660 239.40 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
5 20250414 131256 57 100.00 KOSDAQ IT 서비스 N N N N N 19200 500 2 2.67 15799172930 822719 48.84 19390 19440 18890 24300 13090 18700 19203.61 1.16 0 -36881 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4733 -61.34 7.87 12 3.34 -313.00 2440.00 24250 20250312 -20.82 5660 20241209 239.22 24250 -20.82 20250312 9780 96.32 20250102 24250 -20.82 20250312 5660 239.22 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
6 20250414 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 19220 520 2 2.78 14355166850 747731 44.39 19390 19440 18890 24300 13090 18700 19198.30 1.16 0 -40827 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4738 -61.41 7.88 12 3.03 -313.00 2440.00 24250 20250312 -20.74 5660 20241209 239.58 24250 -20.74 20250312 9780 96.52 20250102 24250 -20.74 20250312 5660 239.58 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
7 20250414 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 19170 470 2 2.51 13566091750 706640 41.95 19390 19440 18890 24300 13090 18700 19198.02 1.16 0 -37764 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4726 -61.25 7.86 12 2.87 -313.00 2440.00 24250 20250312 -20.95 5660 20241209 238.69 24250 -20.95 20250312 9780 96.01 20250102 24250 -20.95 20250312 5660 238.69 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
8 20250414 101255 57 100.00 KOSDAQ IT 서비스 N N N N N 19350 650 2 3.48 8909001160 465510 27.64 19390 19390 18890 24300 13090 18700 19138.15 1.16 0 3592 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4770 -61.82 7.93 12 1.89 -313.00 2440.00 24250 20250312 -20.21 5660 20241209 241.87 24250 -20.21 20250312 9780 97.85 20250102 24250 -20.21 20250312 5660 241.87 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
9 20250414 091256 57 100.00 KOSDAQ IT 서비스 N N N N N 19150 450 2 2.41 4296942770 224402 13.32 19390 19390 18890 24300 13090 18700 19148.42 1.16 0 -41680 19840 19270 18210 17640 16580 19555 17925 123 5600 500 11590 10 1 24651339 4721 -61.18 7.85 12 0.91 -313.00 2440.00 24250 20250312 -21.03 5660 20241209 238.34 24250 -21.03 20250312 9780 95.81 20250102 24250 -21.03 20250312 5660 238.34 20241209 2.03 Y 466100 500 123 억 286062 N N 11203 N 00 N
10 20250411 161242 57 100.00 KOSDAQ IT 서비스 N N N N N 18700 950 2 5.35 30593252705 1684423 188.56 17310 18780 17150 23050 12430 17750 18161.89 1.10 0 -6467 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4610 -59.74 7.66 12 6.83 -313.00 2440.00 24250 20250312 -22.89 5660 20241209 230.39 24250 -22.89 20250312 9780 91.21 20250102 24250 -22.89 20250312 5660 230.39 20241209 2.23 Y 466100 500 123 억 271993 N N 11203 N 00 N
11 20250411 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 980 2 5.52 29582902605 1630372 182.51 17310 18780 17150 23050 12430 17750 18144.88 1.10 0 -11840 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4617 -59.84 7.68 12 6.61 -313.00 2440.00 24250 20250312 -22.76 5660 20241209 230.92 24250 -22.76 20250312 9780 91.51 20250102 24250 -22.76 20250312 5660 230.92 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
12 20250411 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 18400 650 2 3.66 22270679255 1237788 138.56 17310 18450 17150 23050 12430 17750 17992.33 1.10 0 -26061 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4536 -58.79 7.54 12 5.02 -313.00 2440.00 24250 20250312 -24.12 5660 20241209 225.09 24250 -24.12 20250312 9780 88.14 20250102 24250 -24.12 20250312 5660 225.09 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N