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
475460/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
20250414,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12870,-410,5,-3.09,7224227280,567842,21.80,13500,13510,12220,17260,9300,13280,12722.15,1.53,0,41171,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,719,31.86,3.46,12,10.16,404.00,3716.00,20500,20250123,-37.22,9050,20250331,42.21,20500,-37.22,20250123,9050,42.21,20250331,20500,-37.22,20250123,9050,42.21,20250331,3.11,Y,475460,100,5 억,,85728,N,N,58,N,00,N
20250414,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12900,-380,5,-2.86,6958204350,547169,21.01,13500,13510,12220,17260,9300,13280,12716.74,1.53,0,43860,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,721,31.93,3.47,12,9.79,404.00,3716.00,20500,20250123,-37.07,9050,20250331,42.54,20500,-37.07,20250123,9050,42.54,20250331,20500,-37.07,20250123,9050,42.54,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12820,-460,5,-3.46,6115664590,481633,18.49,13500,13510,12220,17260,9300,13280,12697.77,1.53,0,42929,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,716,31.73,3.45,12,8.62,404.00,3716.00,20500,20250123,-37.46,9050,20250331,41.66,20500,-37.46,20250123,9050,41.66,20250331,20500,-37.46,20250123,9050,41.66,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,131303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12640,-640,5,-4.82,5685201430,447879,17.19,13500,13510,12220,17260,9300,13280,12693.61,1.53,0,43264,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,706,31.29,3.40,12,8.02,404.00,3716.00,20500,20250123,-38.34,9050,20250331,39.67,20500,-38.34,20250123,9050,39.67,20250331,20500,-38.34,20250123,9050,39.67,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,121307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12800,-480,5,-3.61,5223939790,411438,15.79,13500,13510,12220,17260,9300,13280,12696.78,1.53,0,43405,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,715,31.68,3.44,12,7.36,404.00,3716.00,20500,20250123,-37.56,9050,20250331,41.44,20500,-37.56,20250123,9050,41.44,20250331,20500,-37.56,20250123,9050,41.44,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,111259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12880,-400,5,-3.01,4858851440,383126,14.71,13500,13510,12220,17260,9300,13280,12682.12,1.53,0,40282,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,720,31.88,3.47,12,6.86,404.00,3716.00,20500,20250123,-37.17,9050,20250331,42.32,20500,-37.17,20250123,9050,42.32,20250331,20500,-37.17,20250123,9050,42.32,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,101302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12850,-430,5,-3.24,4363200665,344488,13.22,13500,13510,12220,17260,9300,13280,12665.76,1.53,0,38114,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,718,31.81,3.46,12,6.17,404.00,3716.00,20500,20250123,-37.32,9050,20250331,41.99,20500,-37.32,20250123,9050,41.99,20250331,20500,-37.32,20250123,9050,41.99,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250414,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12680,-600,5,-4.52,3010859460,238179,9.14,13500,13510,12220,17260,9300,13280,12641.16,1.53,0,23099,14886,14082,13506,12702,12126,14485,13105,6,3980,100,9290,10,1,5587025,708,31.39,3.41,12,4.26,404.00,3716.00,20500,20250123,-38.15,9050,20250331,40.11,20500,-38.15,20250123,9050,40.11,20250331,20500,-38.15,20250123,9050,40.11,20250331,3.11,Y,475460,100,5 억,,85728,N,N,0,N,00,N
20250411,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,330,2,2.55,35504155945,2579462,766.26,12930,14310,12930,16830,9070,12950,13764.59,0.76,0,43530,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,742,32.87,3.57,12,46.17,404.00,3716.00,20500,20250123,-35.22,9050,20250331,46.74,20500,-35.22,20250123,9050,46.74,20250331,20500,-35.22,20250123,9050,46.74,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,400,2,3.09,34732165965,2521090,748.92,12930,14310,12930,16830,9070,12950,13776.89,0.76,0,32733,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,746,33.04,3.59,12,45.12,404.00,3716.00,20500,20250123,-34.88,9050,20250331,47.51,20500,-34.88,20250123,9050,47.51,20250331,20500,-34.88,20250123,9050,47.51,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,580,2,4.48,33484609215,2427997,721.27,12930,14310,12930,16830,9070,12950,13791.30,0.76,0,23959,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,756,33.49,3.64,12,43.46,404.00,3716.00,20500,20250123,-34.00,9050,20250331,49.50,20500,-34.00,20250123,9050,49.50,20250331,20500,-34.00,20250123,9050,49.50,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,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 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 12870 -410 5 -3.09 7224227280 567842 21.80 13500 13510 12220 17260 9300 13280 12722.15 1.53 0 41171 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 719 31.86 3.46 12 10.16 404.00 3716.00 20500 20250123 -37.22 9050 20250331 42.21 20500 -37.22 20250123 9050 42.21 20250331 20500 -37.22 20250123 9050 42.21 20250331 3.11 Y 475460 100 5 억 85728 N N 58 N 00 N
3 20250414 151307 57 100.00 KOSDAQ IT 서비스 N N N N N 12900 -380 5 -2.86 6958204350 547169 21.01 13500 13510 12220 17260 9300 13280 12716.74 1.53 0 43860 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 721 31.93 3.47 12 9.79 404.00 3716.00 20500 20250123 -37.07 9050 20250331 42.54 20500 -37.07 20250123 9050 42.54 20250331 20500 -37.07 20250123 9050 42.54 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
4 20250414 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 12820 -460 5 -3.46 6115664590 481633 18.49 13500 13510 12220 17260 9300 13280 12697.77 1.53 0 42929 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 716 31.73 3.45 12 8.62 404.00 3716.00 20500 20250123 -37.46 9050 20250331 41.66 20500 -37.46 20250123 9050 41.66 20250331 20500 -37.46 20250123 9050 41.66 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
5 20250414 131303 57 100.00 KOSDAQ IT 서비스 N N N N N 12640 -640 5 -4.82 5685201430 447879 17.19 13500 13510 12220 17260 9300 13280 12693.61 1.53 0 43264 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 706 31.29 3.40 12 8.02 404.00 3716.00 20500 20250123 -38.34 9050 20250331 39.67 20500 -38.34 20250123 9050 39.67 20250331 20500 -38.34 20250123 9050 39.67 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
6 20250414 121307 57 100.00 KOSDAQ IT 서비스 N N N N N 12800 -480 5 -3.61 5223939790 411438 15.79 13500 13510 12220 17260 9300 13280 12696.78 1.53 0 43405 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 715 31.68 3.44 12 7.36 404.00 3716.00 20500 20250123 -37.56 9050 20250331 41.44 20500 -37.56 20250123 9050 41.44 20250331 20500 -37.56 20250123 9050 41.44 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
7 20250414 111259 57 100.00 KOSDAQ IT 서비스 N N N N N 12880 -400 5 -3.01 4858851440 383126 14.71 13500 13510 12220 17260 9300 13280 12682.12 1.53 0 40282 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 720 31.88 3.47 12 6.86 404.00 3716.00 20500 20250123 -37.17 9050 20250331 42.32 20500 -37.17 20250123 9050 42.32 20250331 20500 -37.17 20250123 9050 42.32 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
8 20250414 101302 57 100.00 KOSDAQ IT 서비스 N N N N N 12850 -430 5 -3.24 4363200665 344488 13.22 13500 13510 12220 17260 9300 13280 12665.76 1.53 0 38114 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 718 31.81 3.46 12 6.17 404.00 3716.00 20500 20250123 -37.32 9050 20250331 41.99 20500 -37.32 20250123 9050 41.99 20250331 20500 -37.32 20250123 9050 41.99 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
9 20250414 091304 57 100.00 KOSDAQ IT 서비스 N N N N N 12680 -600 5 -4.52 3010859460 238179 9.14 13500 13510 12220 17260 9300 13280 12641.16 1.53 0 23099 14886 14082 13506 12702 12126 14485 13105 6 3980 100 9290 10 1 5587025 708 31.39 3.41 12 4.26 404.00 3716.00 20500 20250123 -38.15 9050 20250331 40.11 20500 -38.15 20250123 9050 40.11 20250331 20500 -38.15 20250123 9050 40.11 20250331 3.11 Y 475460 100 5 억 85728 N N 0 N 00 N
10 20250411 161249 57 100.00 KOSDAQ IT 서비스 N N N N N 13280 330 2 2.55 35504155945 2579462 766.26 12930 14310 12930 16830 9070 12950 13764.59 0.76 0 43530 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 742 32.87 3.57 12 46.17 404.00 3716.00 20500 20250123 -35.22 9050 20250331 46.74 20500 -35.22 20250123 9050 46.74 20250331 20500 -35.22 20250123 9050 46.74 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
11 20250411 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 400 2 3.09 34732165965 2521090 748.92 12930 14310 12930 16830 9070 12950 13776.89 0.76 0 32733 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 746 33.04 3.59 12 45.12 404.00 3716.00 20500 20250123 -34.88 9050 20250331 47.51 20500 -34.88 20250123 9050 47.51 20250331 20500 -34.88 20250123 9050 47.51 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
12 20250411 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 13530 580 2 4.48 33484609215 2427997 721.27 12930 14310 12930 16830 9070 12950 13791.30 0.76 0 23959 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 756 33.49 3.64 12 43.46 404.00 3716.00 20500 20250123 -34.00 9050 20250331 49.50 20500 -34.00 20250123 9050 49.50 20250331 20500 -34.00 20250123 9050 49.50 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N