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
049480/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
20250414,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,0,3,0.00,665322975,258016,135.62,2575,2610,2540,3330,1800,2565,2578.71,4.77,0,65420,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,806,10.64,0.91,12,0.82,241.00,2805.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2200,16.59,20250331,2945,-12.90,20241212,2180,17.66,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,15,2,0.58,591312795,229217,120.48,2575,2610,2540,3330,1800,2565,2579.75,4.77,0,54695,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,811,10.71,0.92,12,0.73,241.00,2805.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2200,17.27,20250331,2945,-12.39,20241212,2180,18.35,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,10,2,0.39,536372505,207905,109.28,2575,2610,2540,3330,1800,2565,2579.94,4.77,0,48389,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,809,10.68,0.92,12,0.66,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,0,3,0.00,496177405,192300,101.08,2575,2610,2540,3330,1800,2565,2580.28,4.77,0,42974,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,806,10.64,0.91,12,0.61,241.00,2805.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2200,16.59,20250331,2945,-12.90,20241212,2180,17.66,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,5,2,0.19,466181185,180624,94.94,2575,2610,2540,3330,1800,2565,2581.01,4.77,0,42392,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,808,10.66,0.92,12,0.57,241.00,2805.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2200,16.82,20250331,2945,-12.73,20241212,2180,17.89,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,10,2,0.39,434598100,168359,88.49,2575,2610,2540,3330,1800,2565,2581.44,4.77,0,40838,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,809,10.68,0.92,12,0.54,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,100507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,15,2,0.58,254896410,98751,51.91,2575,2595,2540,3330,1800,2565,2581.31,4.77,0,17004,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,811,10.71,0.92,12,0.31,241.00,2805.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2200,17.27,20250331,2945,-12.39,20241212,2180,18.35,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250414,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-15,5,-0.58,31179455,12153,6.39,2575,2580,2540,3330,1800,2565,2565.61,4.77,0,-6310,2618,2591,2538,2511,2458,2605,2525,157,765,500,1890,5,1,31422383,801,10.58,0.91,12,0.04,241.00,2805.00,2945,20241212,-13.41,2180,20240805,16.97,2845,-10.37,20250131,2200,15.91,20250331,2945,-13.41,20241212,2180,16.97,20240805,2.42,Y,049480,500,157 억,,1497797,N,N,0,N,00,N
20250411,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,15,2,0.59,474594067,187784,72.62,2515,2565,2485,3315,1785,2550,2527.19,4.74,0,8708,2623,2586,2533,2496,2443,2605,2515,157,765,500,1880,5,1,31422383,806,10.64,0.91,12,0.60,241.00,2805.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2200,16.59,20250331,2945,-12.90,20241212,2180,17.66,20240805,2.45,Y,049480,500,157 억,,1488886,N,N,6,N,00,N
20250411,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,5,2,0.20,433647192,171754,66.42,2515,2565,2485,3315,1785,2550,2524.69,4.74,0,7961,2623,2586,2533,2496,2443,2605,2515,157,765,500,1880,5,1,31422383,803,10.60,0.91,12,0.55,241.00,2805.00,2945,20241212,-13.24,2180,20240805,17.20,2845,-10.19,20250131,2200,16.14,20250331,2945,-13.24,20241212,2180,17.20,20240805,2.45,Y,049480,500,157 억,,1488886,N,N,6,N,00,N
20250411,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,0,3,0.00,370645957,147098,56.89,2515,2565,2485,3315,1785,2550,2519.55,4.74,0,7653,2623,2586,2533,2496,2443,2605,2515,157,765,500,1880,5,1,31422383,801,10.58,0.91,12,0.47,241.00,2805.00,2945,20241212,-13.41,2180,20240805,16.97,2845,-10.37,20250131,2200,15.91,20250331,2945,-13.41,20241212,2180,16.97,20240805,2.45,Y,049480,500,157 억,,1488886,N,N,6,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 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 0 3 0.00 665322975 258016 135.62 2575 2610 2540 3330 1800 2565 2578.71 4.77 0 65420 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 806 10.64 0.91 12 0.82 241.00 2805.00 2945 20241212 -12.90 2180 20240805 17.66 2845 -9.84 20250131 2200 16.59 20250331 2945 -12.90 20241212 2180 17.66 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
3 20250414 150508 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 15 2 0.58 591312795 229217 120.48 2575 2610 2540 3330 1800 2565 2579.75 4.77 0 54695 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 811 10.71 0.92 12 0.73 241.00 2805.00 2945 20241212 -12.39 2180 20240805 18.35 2845 -9.31 20250131 2200 17.27 20250331 2945 -12.39 20241212 2180 18.35 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
4 20250414 140507 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 10 2 0.39 536372505 207905 109.28 2575 2610 2540 3330 1800 2565 2579.94 4.77 0 48389 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 809 10.68 0.92 12 0.66 241.00 2805.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2200 17.05 20250331 2945 -12.56 20241212 2180 18.12 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
5 20250414 130507 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 0 3 0.00 496177405 192300 101.08 2575 2610 2540 3330 1800 2565 2580.28 4.77 0 42974 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 806 10.64 0.91 12 0.61 241.00 2805.00 2945 20241212 -12.90 2180 20240805 17.66 2845 -9.84 20250131 2200 16.59 20250331 2945 -12.90 20241212 2180 17.66 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
6 20250414 120508 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 5 2 0.19 466181185 180624 94.94 2575 2610 2540 3330 1800 2565 2581.01 4.77 0 42392 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 808 10.66 0.92 12 0.57 241.00 2805.00 2945 20241212 -12.73 2180 20240805 17.89 2845 -9.67 20250131 2200 16.82 20250331 2945 -12.73 20241212 2180 17.89 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
7 20250414 110506 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 10 2 0.39 434598100 168359 88.49 2575 2610 2540 3330 1800 2565 2581.44 4.77 0 40838 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 809 10.68 0.92 12 0.54 241.00 2805.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2200 17.05 20250331 2945 -12.56 20241212 2180 18.12 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
8 20250414 100507 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 15 2 0.58 254896410 98751 51.91 2575 2595 2540 3330 1800 2565 2581.31 4.77 0 17004 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 811 10.71 0.92 12 0.31 241.00 2805.00 2945 20241212 -12.39 2180 20240805 18.35 2845 -9.31 20250131 2200 17.27 20250331 2945 -12.39 20241212 2180 18.35 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
9 20250414 090508 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -15 5 -0.58 31179455 12153 6.39 2575 2580 2540 3330 1800 2565 2565.61 4.77 0 -6310 2618 2591 2538 2511 2458 2605 2525 157 765 500 1890 5 1 31422383 801 10.58 0.91 12 0.04 241.00 2805.00 2945 20241212 -13.41 2180 20240805 16.97 2845 -10.37 20250131 2200 15.91 20250331 2945 -13.41 20241212 2180 16.97 20240805 2.42 Y 049480 500 157 억 1497797 N N 0 N 00 N
10 20250411 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 15 2 0.59 474594067 187784 72.62 2515 2565 2485 3315 1785 2550 2527.19 4.74 0 8708 2623 2586 2533 2496 2443 2605 2515 157 765 500 1880 5 1 31422383 806 10.64 0.91 12 0.60 241.00 2805.00 2945 20241212 -12.90 2180 20240805 17.66 2845 -9.84 20250131 2200 16.59 20250331 2945 -12.90 20241212 2180 17.66 20240805 2.45 Y 049480 500 157 억 1488886 N N 6 N 00 N
11 20250411 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 5 2 0.20 433647192 171754 66.42 2515 2565 2485 3315 1785 2550 2524.69 4.74 0 7961 2623 2586 2533 2496 2443 2605 2515 157 765 500 1880 5 1 31422383 803 10.60 0.91 12 0.55 241.00 2805.00 2945 20241212 -13.24 2180 20240805 17.20 2845 -10.19 20250131 2200 16.14 20250331 2945 -13.24 20241212 2180 17.20 20240805 2.45 Y 049480 500 157 억 1488886 N N 6 N 00 N
12 20250411 140505 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 0 3 0.00 370645957 147098 56.89 2515 2565 2485 3315 1785 2550 2519.55 4.74 0 7653 2623 2586 2533 2496 2443 2605 2515 157 765 500 1880 5 1 31422383 801 10.58 0.91 12 0.47 241.00 2805.00 2945 20241212 -13.41 2180 20240805 16.97 2845 -10.37 20250131 2200 15.91 20250331 2945 -13.41 20241212 2180 16.97 20240805 2.45 Y 049480 500 157 억 1488886 N N 6 N 00 N