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
042420/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
20250414,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19160,210,2,1.11,258857850,13602,155.26,19050,19270,18710,24600,13270,18950,19030.87,3.00,0,1662,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1647,-14.12,0.46,12,0.16,-1357.00,41989.00,24350,20241205,-21.31,14000,20240806,36.86,19490,-1.69,20250326,15700,22.04,20250311,24350,-21.31,20241205,14000,36.86,20240806,0.63,Y,042420,500,46 억,,257537,N,N,442,N,00,N
20250414,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19100,150,2,0.79,249508610,13113,149.67,19050,19270,18710,24600,13270,18950,19027.58,3.00,0,1902,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1641,-14.08,0.45,12,0.15,-1357.00,41989.00,24350,20241205,-21.56,14000,20240806,36.43,19490,-2.00,20250326,15700,21.66,20250311,24350,-21.56,20241205,14000,36.43,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19060,110,2,0.58,218440980,11487,131.12,19050,19270,18710,24600,13270,18950,19016.36,3.00,0,1901,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1638,-14.05,0.45,12,0.13,-1357.00,41989.00,24350,20241205,-21.72,14000,20240806,36.14,19490,-2.21,20250326,15700,21.40,20250311,24350,-21.72,20241205,14000,36.14,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19200,250,2,1.32,184060840,9687,110.57,19050,19270,18710,24600,13270,18950,19000.81,3.00,0,2479,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1650,-14.15,0.46,12,0.11,-1357.00,41989.00,24350,20241205,-21.15,14000,20240806,37.14,19490,-1.49,20250326,15700,22.29,20250311,24350,-21.15,20241205,14000,37.14,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19030,80,2,0.42,126359390,6665,76.08,19050,19100,18710,24600,13270,18950,18958.65,3.00,0,2100,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1635,-14.02,0.45,12,0.08,-1357.00,41989.00,24350,20241205,-21.85,14000,20240806,35.93,19490,-2.36,20250326,15700,21.21,20250311,24350,-21.85,20241205,14000,35.93,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18910,-40,5,-0.21,23987390,1275,14.55,19050,19050,18710,24600,13270,18950,18813.64,3.00,0,-272,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1625,-13.94,0.45,12,0.01,-1357.00,41989.00,24350,20241205,-22.34,14000,20240806,35.07,19490,-2.98,20250326,15700,20.45,20250311,24350,-22.34,20241205,14000,35.07,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18800,-150,5,-0.79,14435660,768,8.77,19050,19050,18710,24600,13270,18950,18796.43,3.00,0,-105,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1616,-13.85,0.45,12,0.01,-1357.00,41989.00,24350,20241205,-22.79,14000,20240806,34.29,19490,-3.54,20250326,15700,19.75,20250311,24350,-22.79,20241205,14000,34.29,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250414,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19050,100,2,0.53,38100,2,0.02,19050,19050,19050,24600,13270,18950,19050.00,3.00,0,-2,19483,19216,18913,18646,18343,19065,18495,47,5650,500,12880,10,1,8593846,1637,-14.04,0.45,12,0.00,-1357.00,41989.00,24350,20241205,-21.77,14000,20240806,36.07,19490,-2.26,20250326,15700,21.34,20250311,24350,-21.77,20241205,14000,36.07,20240806,0.63,Y,042420,500,46 억,,257537,N,N,476,N,00,N
20250411,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,-40,5,-0.21,165921885,8758,109.35,18990,19180,18610,24650,13300,18990,18945.18,3.01,0,-1083,19476,19232,18936,18692,18396,19355,18815,47,5660,500,12910,10,1,8593846,1629,-13.96,0.45,12,0.10,-1357.00,41989.00,24350,20241205,-22.18,14000,20240806,35.36,19490,-2.77,20250326,15700,20.70,20250311,24350,-22.18,20241205,14000,35.36,20240806,0.63,Y,042420,500,46 억,,258608,N,N,476,N,00,N
20250411,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,-40,5,-0.21,161206585,8509,106.24,18990,19180,18610,24650,13300,18990,18945.42,3.01,0,-969,19476,19232,18936,18692,18396,19355,18815,47,5660,500,12910,10,1,8593846,1629,-13.96,0.45,12,0.10,-1357.00,41989.00,24350,20241205,-22.18,14000,20240806,35.36,19490,-2.77,20250326,15700,20.70,20250311,24350,-22.18,20241205,14000,35.36,20240806,0.63,Y,042420,500,46 억,,258608,N,N,522,N,00,N
20250411,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18970,-20,5,-0.11,137933045,7282,90.92,18990,19180,18610,24650,13300,18990,18941.64,3.01,0,-738,19476,19232,18936,18692,18396,19355,18815,47,5660,500,12910,10,1,8593846,1630,-13.98,0.45,12,0.08,-1357.00,41989.00,24350,20241205,-22.09,14000,20240806,35.50,19490,-2.67,20250326,15700,20.83,20250311,24350,-22.09,20241205,14000,35.50,20240806,0.63,Y,042420,500,46 억,,258608,N,N,522,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 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 19160 210 2 1.11 258857850 13602 155.26 19050 19270 18710 24600 13270 18950 19030.87 3.00 0 1662 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1647 -14.12 0.46 12 0.16 -1357.00 41989.00 24350 20241205 -21.31 14000 20240806 36.86 19490 -1.69 20250326 15700 22.04 20250311 24350 -21.31 20241205 14000 36.86 20240806 0.63 Y 042420 500 46 억 257537 N N 442 N 00 N
3 20250414 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 19100 150 2 0.79 249508610 13113 149.67 19050 19270 18710 24600 13270 18950 19027.58 3.00 0 1902 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1641 -14.08 0.45 12 0.15 -1357.00 41989.00 24350 20241205 -21.56 14000 20240806 36.43 19490 -2.00 20250326 15700 21.66 20250311 24350 -21.56 20241205 14000 36.43 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
4 20250414 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 19060 110 2 0.58 218440980 11487 131.12 19050 19270 18710 24600 13270 18950 19016.36 3.00 0 1901 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1638 -14.05 0.45 12 0.13 -1357.00 41989.00 24350 20241205 -21.72 14000 20240806 36.14 19490 -2.21 20250326 15700 21.40 20250311 24350 -21.72 20241205 14000 36.14 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
5 20250414 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 19200 250 2 1.32 184060840 9687 110.57 19050 19270 18710 24600 13270 18950 19000.81 3.00 0 2479 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1650 -14.15 0.46 12 0.11 -1357.00 41989.00 24350 20241205 -21.15 14000 20240806 37.14 19490 -1.49 20250326 15700 22.29 20250311 24350 -21.15 20241205 14000 37.14 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
6 20250414 120448 57 100.00 KOSDAQ IT 서비스 N N N N N 19030 80 2 0.42 126359390 6665 76.08 19050 19100 18710 24600 13270 18950 18958.65 3.00 0 2100 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1635 -14.02 0.45 12 0.08 -1357.00 41989.00 24350 20241205 -21.85 14000 20240806 35.93 19490 -2.36 20250326 15700 21.21 20250311 24350 -21.85 20241205 14000 35.93 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
7 20250414 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 18910 -40 5 -0.21 23987390 1275 14.55 19050 19050 18710 24600 13270 18950 18813.64 3.00 0 -272 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1625 -13.94 0.45 12 0.01 -1357.00 41989.00 24350 20241205 -22.34 14000 20240806 35.07 19490 -2.98 20250326 15700 20.45 20250311 24350 -22.34 20241205 14000 35.07 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
8 20250414 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 18800 -150 5 -0.79 14435660 768 8.77 19050 19050 18710 24600 13270 18950 18796.43 3.00 0 -105 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1616 -13.85 0.45 12 0.01 -1357.00 41989.00 24350 20241205 -22.79 14000 20240806 34.29 19490 -3.54 20250326 15700 19.75 20250311 24350 -22.79 20241205 14000 34.29 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
9 20250414 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 19050 100 2 0.53 38100 2 0.02 19050 19050 19050 24600 13270 18950 19050.00 3.00 0 -2 19483 19216 18913 18646 18343 19065 18495 47 5650 500 12880 10 1 8593846 1637 -14.04 0.45 12 0.00 -1357.00 41989.00 24350 20241205 -21.77 14000 20240806 36.07 19490 -2.26 20250326 15700 21.34 20250311 24350 -21.77 20241205 14000 36.07 20240806 0.63 Y 042420 500 46 억 257537 N N 476 N 00 N
10 20250411 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 18950 -40 5 -0.21 165921885 8758 109.35 18990 19180 18610 24650 13300 18990 18945.18 3.01 0 -1083 19476 19232 18936 18692 18396 19355 18815 47 5660 500 12910 10 1 8593846 1629 -13.96 0.45 12 0.10 -1357.00 41989.00 24350 20241205 -22.18 14000 20240806 35.36 19490 -2.77 20250326 15700 20.70 20250311 24350 -22.18 20241205 14000 35.36 20240806 0.63 Y 042420 500 46 억 258608 N N 476 N 00 N
11 20250411 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 18950 -40 5 -0.21 161206585 8509 106.24 18990 19180 18610 24650 13300 18990 18945.42 3.01 0 -969 19476 19232 18936 18692 18396 19355 18815 47 5660 500 12910 10 1 8593846 1629 -13.96 0.45 12 0.10 -1357.00 41989.00 24350 20241205 -22.18 14000 20240806 35.36 19490 -2.77 20250326 15700 20.70 20250311 24350 -22.18 20241205 14000 35.36 20240806 0.63 Y 042420 500 46 억 258608 N N 522 N 00 N
12 20250411 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 18970 -20 5 -0.11 137933045 7282 90.92 18990 19180 18610 24650 13300 18990 18941.64 3.01 0 -738 19476 19232 18936 18692 18396 19355 18815 47 5660 500 12910 10 1 8593846 1630 -13.98 0.45 12 0.08 -1357.00 41989.00 24350 20241205 -22.09 14000 20240806 35.50 19490 -2.67 20250326 15700 20.83 20250311 24350 -22.09 20241205 14000 35.50 20240806 0.63 Y 042420 500 46 억 258608 N N 522 N 00 N