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
042510/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
20250414,160444,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,150447,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,140447,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,130447,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,120448,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,110445,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,100447,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250414,090448,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N
20250411,160442,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1971,1947,1901,1877,1831,1959,1889,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,3732,N,00,N
20250411,150446,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1971,1947,1901,1877,1831,1959,1889,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,3732,N,00,N
20250411,140445,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1971,1947,1901,1877,1831,1959,1889,280,572,500,0,1,1,56025871,1077,26.71,1.95,12,0.00,72.00,986.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,3732,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 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
3 20250414 150447 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
4 20250414 140447 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
5 20250414 130447 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
6 20250414 120448 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
7 20250414 110445 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
8 20250414 100447 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
9 20250414 090448 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1923 1923 1923 1923 1923 1923 1923 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.69 Y 042510 500 280 억 944832 N N 0 N 00 N
10 20250411 160442 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1971 1947 1901 1877 1831 1959 1889 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.71 Y 042510 500 280 억 944832 N N 3732 N 00 N
11 20250411 150446 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1971 1947 1901 1877 1831 1959 1889 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.71 Y 042510 500 280 억 944832 N N 3732 N 00 N
12 20250411 140445 58 100.00 KOSDAQ IT 서비스 N N N N N 1923 0 3 0.00 0 0 0.00 0 0 0 2495 1347 1923 0.00 1.69 0 0 1971 1947 1901 1877 1831 1959 1889 280 572 500 0 1 1 56025871 1077 26.71 1.95 12 0.00 72.00 986.00 2595 20240830 -25.90 1650 20241209 16.55 2465 -21.99 20250204 1790 7.43 20250409 2595 -25.90 20240830 1650 16.55 20241209 2.71 Y 042510 500 280 억 944832 N N 3732 N 00 N