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
065440/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
20250414,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1520,31,2,2.08,224634497,148880,151.90,1489,1530,1478,1935,1043,1489,1508.74,3.59,0,31396,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,415,7.38,0.81,12,0.55,206.00,1872.00,1863,20240402,-18.41,1061,20240805,43.26,1690,-10.06,20250203,1309,16.12,20250331,1820,-16.48,20240517,1061,43.26,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,21,2,1.41,218244682,144670,147.61,1489,1530,1478,1935,1043,1489,1508.57,3.59,0,32231,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,412,7.33,0.81,12,0.53,206.00,1872.00,1863,20240402,-18.95,1061,20240805,42.32,1690,-10.65,20250203,1309,15.36,20250331,1820,-17.03,20240517,1061,42.32,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1529,40,2,2.69,196289081,130229,132.87,1489,1529,1478,1935,1043,1489,1507.26,3.59,0,30499,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,417,7.42,0.82,12,0.48,206.00,1872.00,1863,20240402,-17.93,1061,20240805,44.11,1690,-9.53,20250203,1309,16.81,20250331,1820,-15.99,20240517,1061,44.11,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1506,17,2,1.14,87784222,58544,59.73,1489,1515,1478,1935,1043,1489,1499.46,3.59,0,8132,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,411,7.31,0.80,12,0.21,206.00,1872.00,1863,20240402,-19.16,1061,20240805,41.94,1690,-10.89,20250203,1309,15.05,20250331,1820,-17.25,20240517,1061,41.94,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1507,18,2,1.21,62000920,41220,42.06,1489,1515,1489,1935,1043,1489,1504.15,3.59,0,2603,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,411,7.32,0.81,12,0.15,206.00,1872.00,1863,20240402,-19.11,1061,20240805,42.04,1690,-10.83,20250203,1309,15.13,20250331,1820,-17.20,20240517,1061,42.04,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1505,16,2,1.07,52228147,34720,35.42,1489,1515,1489,1935,1043,1489,1504.27,3.59,0,-217,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,410,7.31,0.80,12,0.13,206.00,1872.00,1863,20240402,-19.22,1061,20240805,41.85,1690,-10.95,20250203,1309,14.97,20250331,1820,-17.31,20240517,1061,41.85,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,100552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1511,22,2,1.48,35682349,23746,24.23,1489,1515,1489,1935,1043,1489,1502.67,3.59,0,-824,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,412,7.33,0.81,12,0.09,206.00,1872.00,1863,20240402,-18.89,1061,20240805,42.41,1690,-10.59,20250203,1309,15.43,20250331,1820,-16.98,20240517,1061,42.41,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250414,090553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,9,2,0.60,3791030,2546,2.60,1489,1498,1489,1935,1043,1489,1489.01,3.59,0,10,1535,1512,1473,1450,1411,1523,1461,136,446,500,1070,1,1,27275020,409,7.27,0.80,12,0.01,206.00,1872.00,1863,20240402,-19.59,1061,20240805,41.19,1690,-11.36,20250203,1309,14.44,20250331,1820,-17.69,20240517,1061,41.19,20240805,2.59,Y,065440,500,136 억,,980338,N,N,0,N,00,N
20250411,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,15,2,1.02,144603855,97999,89.98,1474,1496,1434,1916,1032,1474,1475.55,3.61,0,-3547,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,406,7.23,0.80,12,0.36,206.00,1872.00,1863,20240402,-20.08,1061,20240805,40.34,1690,-11.89,20250203,1309,13.75,20250331,1820,-18.19,20240517,1061,40.34,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,17,2,1.15,140994932,95574,87.75,1474,1496,1434,1916,1032,1474,1475.24,3.61,0,-3773,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,407,7.24,0.80,12,0.35,206.00,1872.00,1863,20240402,-19.97,1061,20240805,40.53,1690,-11.78,20250203,1309,13.90,20250331,1820,-18.08,20240517,1061,40.53,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1477,3,2,0.20,73150514,49779,45.71,1474,1490,1434,1916,1032,1474,1469.51,3.61,0,-6469,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,403,7.17,0.79,12,0.18,206.00,1872.00,1863,20240402,-20.72,1061,20240805,39.21,1690,-12.60,20250203,1309,12.83,20250331,1820,-18.85,20240517,1061,39.21,20240805,2.61,Y,065440,500,136 억,,983885,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 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 1520 31 2 2.08 224634497 148880 151.90 1489 1530 1478 1935 1043 1489 1508.74 3.59 0 31396 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 415 7.38 0.81 12 0.55 206.00 1872.00 1863 20240402 -18.41 1061 20240805 43.26 1690 -10.06 20250203 1309 16.12 20250331 1820 -16.48 20240517 1061 43.26 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
3 20250414 150554 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 21 2 1.41 218244682 144670 147.61 1489 1530 1478 1935 1043 1489 1508.57 3.59 0 32231 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 412 7.33 0.81 12 0.53 206.00 1872.00 1863 20240402 -18.95 1061 20240805 42.32 1690 -10.65 20250203 1309 15.36 20250331 1820 -17.03 20240517 1061 42.32 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
4 20250414 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 1529 40 2 2.69 196289081 130229 132.87 1489 1529 1478 1935 1043 1489 1507.26 3.59 0 30499 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 417 7.42 0.82 12 0.48 206.00 1872.00 1863 20240402 -17.93 1061 20240805 44.11 1690 -9.53 20250203 1309 16.81 20250331 1820 -15.99 20240517 1061 44.11 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
5 20250414 130552 57 100.00 KOSDAQ IT 서비스 N N N N N 1506 17 2 1.14 87784222 58544 59.73 1489 1515 1478 1935 1043 1489 1499.46 3.59 0 8132 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 411 7.31 0.80 12 0.21 206.00 1872.00 1863 20240402 -19.16 1061 20240805 41.94 1690 -10.89 20250203 1309 15.05 20250331 1820 -17.25 20240517 1061 41.94 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
6 20250414 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 1507 18 2 1.21 62000920 41220 42.06 1489 1515 1489 1935 1043 1489 1504.15 3.59 0 2603 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 411 7.32 0.81 12 0.15 206.00 1872.00 1863 20240402 -19.11 1061 20240805 42.04 1690 -10.83 20250203 1309 15.13 20250331 1820 -17.20 20240517 1061 42.04 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
7 20250414 110550 57 100.00 KOSDAQ IT 서비스 N N N N N 1505 16 2 1.07 52228147 34720 35.42 1489 1515 1489 1935 1043 1489 1504.27 3.59 0 -217 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 410 7.31 0.80 12 0.13 206.00 1872.00 1863 20240402 -19.22 1061 20240805 41.85 1690 -10.95 20250203 1309 14.97 20250331 1820 -17.31 20240517 1061 41.85 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
8 20250414 100552 57 100.00 KOSDAQ IT 서비스 N N N N N 1511 22 2 1.48 35682349 23746 24.23 1489 1515 1489 1935 1043 1489 1502.67 3.59 0 -824 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 412 7.33 0.81 12 0.09 206.00 1872.00 1863 20240402 -18.89 1061 20240805 42.41 1690 -10.59 20250203 1309 15.43 20250331 1820 -16.98 20240517 1061 42.41 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
9 20250414 090553 57 100.00 KOSDAQ IT 서비스 N N N N N 1498 9 2 0.60 3791030 2546 2.60 1489 1498 1489 1935 1043 1489 1489.01 3.59 0 10 1535 1512 1473 1450 1411 1523 1461 136 446 500 1070 1 1 27275020 409 7.27 0.80 12 0.01 206.00 1872.00 1863 20240402 -19.59 1061 20240805 41.19 1690 -11.36 20250203 1309 14.44 20250331 1820 -17.69 20240517 1061 41.19 20240805 2.59 Y 065440 500 136 억 980338 N N 0 N 00 N
10 20250411 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 1489 15 2 1.02 144603855 97999 89.98 1474 1496 1434 1916 1032 1474 1475.55 3.61 0 -3547 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 406 7.23 0.80 12 0.36 206.00 1872.00 1863 20240402 -20.08 1061 20240805 40.34 1690 -11.89 20250203 1309 13.75 20250331 1820 -18.19 20240517 1061 40.34 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
11 20250411 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 1491 17 2 1.15 140994932 95574 87.75 1474 1496 1434 1916 1032 1474 1475.24 3.61 0 -3773 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 407 7.24 0.80 12 0.35 206.00 1872.00 1863 20240402 -19.97 1061 20240805 40.53 1690 -11.78 20250203 1309 13.90 20250331 1820 -18.08 20240517 1061 40.53 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
12 20250411 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 1477 3 2 0.20 73150514 49779 45.71 1474 1490 1434 1916 1032 1474 1469.51 3.61 0 -6469 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 403 7.17 0.79 12 0.18 206.00 1872.00 1863 20240402 -20.72 1061 20240805 39.21 1690 -12.60 20250203 1309 12.83 20250331 1820 -18.85 20240517 1061 39.21 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N