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
054920/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
20250414,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,145,2,5.48,550301770,197160,364.48,2645,2885,2645,3435,1855,2645,2791.14,3.31,0,17242,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,787,-20.67,0.53,12,0.70,-135.00,5220.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2415,15.53,20250409,3895,-28.37,20240514,2135,30.68,20240805,1.08,Y,054920,500,141 억,,935342,N,N,2341,N,00,N
20250414,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,155,2,5.86,535035190,191688,354.36,2645,2885,2645,3435,1855,2645,2791.18,3.31,0,17098,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,790,-20.74,0.54,12,0.68,-135.00,5220.00,3895,20240514,-28.11,2135,20240805,31.15,3690,-24.12,20250106,2415,15.94,20250409,3895,-28.11,20240514,2135,31.15,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,160,2,6.05,507536600,181859,336.19,2645,2885,2645,3435,1855,2645,2790.82,3.31,0,15711,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,791,-20.78,0.54,12,0.64,-135.00,5220.00,3895,20240514,-27.98,2135,20240805,31.38,3690,-23.98,20250106,2415,16.15,20250409,3895,-27.98,20240514,2135,31.38,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,130529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,160,2,6.05,490882110,175923,325.22,2645,2885,2645,3435,1855,2645,2790.32,3.31,0,14755,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,791,-20.78,0.54,12,0.62,-135.00,5220.00,3895,20240514,-27.98,2135,20240805,31.38,3690,-23.98,20250106,2415,16.15,20250409,3895,-27.98,20240514,2135,31.38,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,190,2,7.18,453616423,162672,300.72,2645,2885,2645,3435,1855,2645,2788.53,3.31,0,14116,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,800,-21.00,0.54,12,0.58,-135.00,5220.00,3895,20240514,-27.21,2135,20240805,32.79,3690,-23.17,20250106,2415,17.39,20250409,3895,-27.21,20240514,2135,32.79,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,110528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,165,2,6.24,336370285,121366,224.36,2645,2850,2645,3435,1855,2645,2771.54,3.31,0,5517,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,793,-20.81,0.54,12,0.43,-135.00,5220.00,3895,20240514,-27.86,2135,20240805,31.62,3690,-23.85,20250106,2415,16.36,20250409,3895,-27.86,20240514,2135,31.62,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,100529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,120,2,4.54,186384847,67985,125.68,2645,2785,2645,3435,1855,2645,2741.56,3.31,0,6106,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,780,-20.48,0.53,12,0.24,-135.00,5220.00,3895,20240514,-29.01,2135,20240805,29.51,3690,-25.07,20250106,2415,14.49,20250409,3895,-29.01,20240514,2135,29.51,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250414,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,35,2,1.32,5304140,1998,3.69,2645,2685,2645,3435,1855,2645,2654.72,3.31,0,-572,2748,2696,2623,2571,2498,2722,2597,141,790,500,1850,5,1,28217081,756,-19.85,0.51,12,0.01,-135.00,5220.00,3895,20240514,-31.19,2135,20240805,25.53,3690,-27.37,20250106,2415,10.97,20250409,3895,-31.19,20240514,2135,25.53,20240805,1.08,Y,054920,500,141 억,,935342,N,N,563,N,00,N
20250411,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,60,2,2.32,141546805,54010,59.39,2570,2675,2550,3360,1810,2585,2620.75,3.28,0,9462,2748,2666,2598,2516,2448,2632,2482,141,775,500,1800,5,1,28217081,746,-19.59,0.51,12,0.19,-135.00,5220.00,3895,20240514,-32.09,2135,20240805,23.89,3690,-28.32,20250106,2415,9.52,20250409,3895,-32.09,20240514,2135,23.89,20240805,1.09,Y,054920,500,141 억,,925855,N,N,563,N,00,N
20250411,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,40,2,1.55,131287445,50121,55.12,2570,2675,2550,3360,1810,2585,2619.41,3.28,0,7127,2748,2666,2598,2516,2448,2632,2482,141,775,500,1800,5,1,28217081,741,-19.44,0.50,12,0.18,-135.00,5220.00,3895,20240514,-32.61,2135,20240805,22.95,3690,-28.86,20250106,2415,8.70,20250409,3895,-32.61,20240514,2135,22.95,20240805,1.09,Y,054920,500,141 억,,925855,N,N,1238,N,00,N
20250411,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,45,2,1.74,114862490,43894,48.27,2570,2675,2550,3360,1810,2585,2616.82,3.28,0,4195,2748,2666,2598,2516,2448,2632,2482,141,775,500,1800,5,1,28217081,742,-19.48,0.50,12,0.16,-135.00,5220.00,3895,20240514,-32.48,2135,20240805,23.19,3690,-28.73,20250106,2415,8.90,20250409,3895,-32.48,20240514,2135,23.19,20240805,1.09,Y,054920,500,141 억,,925855,N,N,1238,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 160526 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 145 2 5.48 550301770 197160 364.48 2645 2885 2645 3435 1855 2645 2791.14 3.31 0 17242 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 787 -20.67 0.53 12 0.70 -135.00 5220.00 3895 20240514 -28.37 2135 20240805 30.68 3690 -24.39 20250106 2415 15.53 20250409 3895 -28.37 20240514 2135 30.68 20240805 1.08 Y 054920 500 141 억 935342 N N 2341 N 00 N
3 20250414 150530 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 155 2 5.86 535035190 191688 354.36 2645 2885 2645 3435 1855 2645 2791.18 3.31 0 17098 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 790 -20.74 0.54 12 0.68 -135.00 5220.00 3895 20240514 -28.11 2135 20240805 31.15 3690 -24.12 20250106 2415 15.94 20250409 3895 -28.11 20240514 2135 31.15 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
4 20250414 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 160 2 6.05 507536600 181859 336.19 2645 2885 2645 3435 1855 2645 2790.82 3.31 0 15711 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 791 -20.78 0.54 12 0.64 -135.00 5220.00 3895 20240514 -27.98 2135 20240805 31.38 3690 -23.98 20250106 2415 16.15 20250409 3895 -27.98 20240514 2135 31.38 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
5 20250414 130529 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 160 2 6.05 490882110 175923 325.22 2645 2885 2645 3435 1855 2645 2790.32 3.31 0 14755 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 791 -20.78 0.54 12 0.62 -135.00 5220.00 3895 20240514 -27.98 2135 20240805 31.38 3690 -23.98 20250106 2415 16.15 20250409 3895 -27.98 20240514 2135 31.38 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
6 20250414 120531 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 190 2 7.18 453616423 162672 300.72 2645 2885 2645 3435 1855 2645 2788.53 3.31 0 14116 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 800 -21.00 0.54 12 0.58 -135.00 5220.00 3895 20240514 -27.21 2135 20240805 32.79 3690 -23.17 20250106 2415 17.39 20250409 3895 -27.21 20240514 2135 32.79 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
7 20250414 110528 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 165 2 6.24 336370285 121366 224.36 2645 2850 2645 3435 1855 2645 2771.54 3.31 0 5517 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 793 -20.81 0.54 12 0.43 -135.00 5220.00 3895 20240514 -27.86 2135 20240805 31.62 3690 -23.85 20250106 2415 16.36 20250409 3895 -27.86 20240514 2135 31.62 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
8 20250414 100529 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 120 2 4.54 186384847 67985 125.68 2645 2785 2645 3435 1855 2645 2741.56 3.31 0 6106 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 780 -20.48 0.53 12 0.24 -135.00 5220.00 3895 20240514 -29.01 2135 20240805 29.51 3690 -25.07 20250106 2415 14.49 20250409 3895 -29.01 20240514 2135 29.51 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
9 20250414 090530 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 35 2 1.32 5304140 1998 3.69 2645 2685 2645 3435 1855 2645 2654.72 3.31 0 -572 2748 2696 2623 2571 2498 2722 2597 141 790 500 1850 5 1 28217081 756 -19.85 0.51 12 0.01 -135.00 5220.00 3895 20240514 -31.19 2135 20240805 25.53 3690 -27.37 20250106 2415 10.97 20250409 3895 -31.19 20240514 2135 25.53 20240805 1.08 Y 054920 500 141 억 935342 N N 563 N 00 N
10 20250411 160524 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 60 2 2.32 141546805 54010 59.39 2570 2675 2550 3360 1810 2585 2620.75 3.28 0 9462 2748 2666 2598 2516 2448 2632 2482 141 775 500 1800 5 1 28217081 746 -19.59 0.51 12 0.19 -135.00 5220.00 3895 20240514 -32.09 2135 20240805 23.89 3690 -28.32 20250106 2415 9.52 20250409 3895 -32.09 20240514 2135 23.89 20240805 1.09 Y 054920 500 141 억 925855 N N 563 N 00 N
11 20250411 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 40 2 1.55 131287445 50121 55.12 2570 2675 2550 3360 1810 2585 2619.41 3.28 0 7127 2748 2666 2598 2516 2448 2632 2482 141 775 500 1800 5 1 28217081 741 -19.44 0.50 12 0.18 -135.00 5220.00 3895 20240514 -32.61 2135 20240805 22.95 3690 -28.86 20250106 2415 8.70 20250409 3895 -32.61 20240514 2135 22.95 20240805 1.09 Y 054920 500 141 억 925855 N N 1238 N 00 N
12 20250411 140527 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 45 2 1.74 114862490 43894 48.27 2570 2675 2550 3360 1810 2585 2616.82 3.28 0 4195 2748 2666 2598 2516 2448 2632 2482 141 775 500 1800 5 1 28217081 742 -19.48 0.50 12 0.16 -135.00 5220.00 3895 20240514 -32.48 2135 20240805 23.19 3690 -28.73 20250106 2415 8.90 20250409 3895 -32.48 20240514 2135 23.19 20240805 1.09 Y 054920 500 141 억 925855 N N 1238 N 00 N