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
466410/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,14430,770,2,5.64,4738992055,327979,334.99,14000,14950,13670,17750,9570,13660,14449.11,3.87,0,-14225,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,727,9.96,1.13,12,6.51,1449.00,12762.00,24400,20241202,-40.86,11500,20250407,25.48,20900,-30.96,20250207,11500,25.48,20250407,24400,-40.86,20241202,11500,25.48,20250407,2.70,Y,466410,500,25 억,,194978,N,N,3163,N,00,N
20250414,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14580,920,2,6.73,4634510985,320747,327.60,14000,14950,13670,17750,9570,13660,14449.13,3.87,0,-15152,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,734,10.06,1.14,12,6.37,1449.00,12762.00,24400,20241202,-40.25,11500,20250407,26.78,20900,-30.24,20250207,11500,26.78,20250407,24400,-40.25,20241202,11500,26.78,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14580,920,2,6.73,4243042115,293906,300.19,14000,14950,13670,17750,9570,13660,14436.75,3.87,0,-16351,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,734,10.06,1.14,12,5.83,1449.00,12762.00,24400,20241202,-40.25,11500,20250407,26.78,20900,-30.24,20250207,11500,26.78,20250407,24400,-40.25,20241202,11500,26.78,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14640,980,2,7.17,3691423895,256102,261.57,14000,14950,13670,17750,9570,13660,14413.90,3.87,0,-13172,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,737,10.10,1.15,12,5.08,1449.00,12762.00,24400,20241202,-40.00,11500,20250407,27.30,20900,-29.95,20250207,11500,27.30,20250407,24400,-40.00,20241202,11500,27.30,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14480,820,2,6.00,3012054390,209800,214.28,14000,14830,13670,17750,9570,13660,14356.81,3.87,0,-8263,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,729,9.99,1.13,12,4.17,1449.00,12762.00,24400,20241202,-40.66,11500,20250407,25.91,20900,-30.72,20250207,11500,25.91,20250407,24400,-40.66,20241202,11500,25.91,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14350,690,2,5.05,2773907075,193337,197.47,14000,14830,13670,17750,9570,13660,14347.54,3.87,0,-7783,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,723,9.90,1.12,12,3.84,1449.00,12762.00,24400,20241202,-41.19,11500,20250407,24.78,20900,-31.34,20250207,11500,24.78,20250407,24400,-41.19,20241202,11500,24.78,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,101255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14460,800,2,5.86,2265863240,158347,161.73,14000,14830,13670,17750,9570,13660,14309.50,3.87,0,-6165,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,728,9.98,1.13,12,3.14,1449.00,12762.00,24400,20241202,-40.74,11500,20250407,25.74,20900,-30.81,20250207,11500,25.74,20250407,24400,-40.74,20241202,11500,25.74,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250414,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,340,2,2.49,432292660,31145,31.81,14000,14040,13670,17750,9570,13660,13880.04,3.87,0,-5001,14193,13926,13693,13426,13193,13810,13310,25,4090,500,9830,10,1,5037023,705,9.66,1.10,12,0.62,1449.00,12762.00,24400,20241202,-42.62,11500,20250407,21.74,20900,-33.01,20250207,11500,21.74,20250407,24400,-42.62,20241202,11500,21.74,20250407,2.70,Y,466410,500,25 억,,194978,N,N,4398,N,00,N
20250411,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13660,-260,5,-1.87,1322412330,97243,28.67,13880,13960,13460,18090,9750,13920,13598.36,3.87,0,-618,14906,14412,13926,13432,12946,14170,13190,25,4170,500,10020,10,1,5037023,688,9.43,1.07,12,1.93,1449.00,12762.00,24400,20241202,-44.02,11500,20250407,18.78,20900,-34.64,20250207,11500,18.78,20250407,24400,-44.02,20241202,11500,18.78,20250407,1.87,Y,466410,500,25 억,,195141,N,N,4398,N,00,N
20250411,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13710,-210,5,-1.51,1283935570,94426,27.84,13880,13960,13460,18090,9750,13920,13596.81,3.87,0,-826,14906,14412,13926,13432,12946,14170,13190,25,4170,500,10020,10,1,5037023,691,9.46,1.07,12,1.87,1449.00,12762.00,24400,20241202,-43.81,11500,20250407,19.22,20900,-34.40,20250207,11500,19.22,20250407,24400,-43.81,20241202,11500,19.22,20250407,1.87,Y,466410,500,25 억,,195141,N,N,2505,N,00,N
20250411,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13680,-240,5,-1.72,1133315050,83424,24.60,13880,13960,13460,18090,9750,13920,13584.46,3.87,0,-292,14906,14412,13926,13432,12946,14170,13190,25,4170,500,10020,10,1,5037023,689,9.44,1.07,12,1.66,1449.00,12762.00,24400,20241202,-43.93,11500,20250407,18.96,20900,-34.55,20250207,11500,18.96,20250407,24400,-43.93,20241202,11500,18.96,20250407,1.87,Y,466410,500,25 억,,195141,N,N,2505,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 14430 770 2 5.64 4738992055 327979 334.99 14000 14950 13670 17750 9570 13660 14449.11 3.87 0 -14225 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 727 9.96 1.13 12 6.51 1449.00 12762.00 24400 20241202 -40.86 11500 20250407 25.48 20900 -30.96 20250207 11500 25.48 20250407 24400 -40.86 20241202 11500 25.48 20250407 2.70 Y 466410 500 25 억 194978 N N 3163 N 00 N
3 20250414 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 14580 920 2 6.73 4634510985 320747 327.60 14000 14950 13670 17750 9570 13660 14449.13 3.87 0 -15152 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 734 10.06 1.14 12 6.37 1449.00 12762.00 24400 20241202 -40.25 11500 20250407 26.78 20900 -30.24 20250207 11500 26.78 20250407 24400 -40.25 20241202 11500 26.78 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
4 20250414 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 14580 920 2 6.73 4243042115 293906 300.19 14000 14950 13670 17750 9570 13660 14436.75 3.87 0 -16351 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 734 10.06 1.14 12 5.83 1449.00 12762.00 24400 20241202 -40.25 11500 20250407 26.78 20900 -30.24 20250207 11500 26.78 20250407 24400 -40.25 20241202 11500 26.78 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
5 20250414 131256 57 100.00 KOSDAQ IT 서비스 N N N N N 14640 980 2 7.17 3691423895 256102 261.57 14000 14950 13670 17750 9570 13660 14413.90 3.87 0 -13172 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 737 10.10 1.15 12 5.08 1449.00 12762.00 24400 20241202 -40.00 11500 20250407 27.30 20900 -29.95 20250207 11500 27.30 20250407 24400 -40.00 20241202 11500 27.30 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
6 20250414 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 14480 820 2 6.00 3012054390 209800 214.28 14000 14830 13670 17750 9570 13660 14356.81 3.87 0 -8263 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 729 9.99 1.13 12 4.17 1449.00 12762.00 24400 20241202 -40.66 11500 20250407 25.91 20900 -30.72 20250207 11500 25.91 20250407 24400 -40.66 20241202 11500 25.91 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
7 20250414 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 14350 690 2 5.05 2773907075 193337 197.47 14000 14830 13670 17750 9570 13660 14347.54 3.87 0 -7783 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 723 9.90 1.12 12 3.84 1449.00 12762.00 24400 20241202 -41.19 11500 20250407 24.78 20900 -31.34 20250207 11500 24.78 20250407 24400 -41.19 20241202 11500 24.78 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
8 20250414 101255 57 100.00 KOSDAQ IT 서비스 N N N N N 14460 800 2 5.86 2265863240 158347 161.73 14000 14830 13670 17750 9570 13660 14309.50 3.87 0 -6165 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 728 9.98 1.13 12 3.14 1449.00 12762.00 24400 20241202 -40.74 11500 20250407 25.74 20900 -30.81 20250207 11500 25.74 20250407 24400 -40.74 20241202 11500 25.74 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
9 20250414 091256 57 100.00 KOSDAQ IT 서비스 N N N N N 14000 340 2 2.49 432292660 31145 31.81 14000 14040 13670 17750 9570 13660 13880.04 3.87 0 -5001 14193 13926 13693 13426 13193 13810 13310 25 4090 500 9830 10 1 5037023 705 9.66 1.10 12 0.62 1449.00 12762.00 24400 20241202 -42.62 11500 20250407 21.74 20900 -33.01 20250207 11500 21.74 20250407 24400 -42.62 20241202 11500 21.74 20250407 2.70 Y 466410 500 25 억 194978 N N 4398 N 00 N
10 20250411 161242 57 100.00 KOSDAQ IT 서비스 N N N N N 13660 -260 5 -1.87 1322412330 97243 28.67 13880 13960 13460 18090 9750 13920 13598.36 3.87 0 -618 14906 14412 13926 13432 12946 14170 13190 25 4170 500 10020 10 1 5037023 688 9.43 1.07 12 1.93 1449.00 12762.00 24400 20241202 -44.02 11500 20250407 18.78 20900 -34.64 20250207 11500 18.78 20250407 24400 -44.02 20241202 11500 18.78 20250407 1.87 Y 466410 500 25 억 195141 N N 4398 N 00 N
11 20250411 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 13710 -210 5 -1.51 1283935570 94426 27.84 13880 13960 13460 18090 9750 13920 13596.81 3.87 0 -826 14906 14412 13926 13432 12946 14170 13190 25 4170 500 10020 10 1 5037023 691 9.46 1.07 12 1.87 1449.00 12762.00 24400 20241202 -43.81 11500 20250407 19.22 20900 -34.40 20250207 11500 19.22 20250407 24400 -43.81 20241202 11500 19.22 20250407 1.87 Y 466410 500 25 억 195141 N N 2505 N 00 N
12 20250411 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 13680 -240 5 -1.72 1133315050 83424 24.60 13880 13960 13460 18090 9750 13920 13584.46 3.87 0 -292 14906 14412 13926 13432 12946 14170 13190 25 4170 500 10020 10 1 5037023 689 9.44 1.07 12 1.66 1449.00 12762.00 24400 20241202 -43.93 11500 20250407 18.96 20900 -34.55 20250207 11500 18.96 20250407 24400 -43.93 20241202 11500 18.96 20250407 1.87 Y 466410 500 25 억 195141 N N 2505 N 00 N