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
099390/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
20250414,160718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,370,2,6.83,4067579345,671376,4244.92,5450,6400,5450,7040,3800,5420,6058.90,1.28,0,-3322,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,475,9.90,0.88,12,8.18,585.00,6572.00,7720,20240402,-25.00,4620,20241210,25.32,6780,-14.60,20250205,4800,20.62,20250102,7700,-24.81,20240419,4620,25.32,20241210,1.45,Y,099390,500,41 억,,105464,N,N,18,N,00,N
20250414,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,490,2,9.04,3820010715,628773,3975.55,5450,6400,5450,7040,3800,5420,6075.34,1.28,0,-9011,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,485,10.10,0.90,12,7.66,585.00,6572.00,7720,20240402,-23.45,4620,20241210,27.92,6780,-12.83,20250205,4800,23.12,20250102,7700,-23.25,20240419,4620,27.92,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,350,2,6.46,297235240,52299,330.67,5450,5820,5450,7040,3800,5420,5683.38,1.28,0,8753,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,474,9.86,0.88,12,0.64,585.00,6572.00,7720,20240402,-25.26,4620,20241210,24.89,6780,-14.90,20250205,4800,20.21,20250102,7700,-25.06,20240419,4620,24.89,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,330,2,6.09,248263800,43755,276.65,5450,5820,5450,7040,3800,5420,5673.95,1.28,0,7787,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,472,9.83,0.87,12,0.53,585.00,6572.00,7720,20240402,-25.52,4620,20241210,24.46,6780,-15.19,20250205,4800,19.79,20250102,7700,-25.32,20240419,4620,24.46,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,330,2,6.09,180198875,31908,201.75,5450,5760,5450,7040,3800,5420,5647.45,1.28,0,5658,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,472,9.83,0.87,12,0.39,585.00,6572.00,7720,20240402,-25.52,4620,20241210,24.46,6780,-15.19,20250205,4800,19.79,20250102,7700,-25.32,20240419,4620,24.46,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,110719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,300,2,5.54,145581485,25799,163.12,5450,5740,5450,7040,3800,5420,5642.91,1.28,0,4457,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,470,9.78,0.87,12,0.31,585.00,6572.00,7720,20240402,-25.91,4620,20241210,23.81,6780,-15.63,20250205,4800,19.17,20250102,7700,-25.71,20240419,4620,23.81,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,230,2,4.24,104955730,18664,118.01,5450,5670,5450,7040,3800,5420,5623.43,1.28,0,2578,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,464,9.66,0.86,12,0.23,585.00,6572.00,7720,20240402,-26.81,4620,20241210,22.29,6780,-16.67,20250205,4800,17.71,20250102,7700,-26.62,20240419,4620,22.29,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250414,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,180,2,3.32,17428030,3131,19.80,5450,5660,5450,7040,3800,5420,5566.28,1.28,0,721,5686,5552,5436,5302,5186,5545,5295,41,1620,500,3790,10,1,8208283,460,9.57,0.85,12,0.04,585.00,6572.00,7720,20240402,-27.46,4620,20241210,21.21,6780,-17.40,20250205,4800,16.67,20250102,7700,-27.27,20240419,4620,21.21,20241210,1.45,Y,099390,500,41 억,,105464,N,N,0,N,00,N
20250411,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,50,2,0.93,85487660,15680,144.78,5420,5570,5320,6980,3760,5370,5452.02,1.24,0,3652,5463,5416,5323,5276,5183,5440,5300,41,1610,500,3750,10,1,8208283,445,9.26,0.82,12,0.19,585.00,6572.00,7720,20240402,-29.79,4620,20241210,17.32,6780,-20.06,20250205,4800,12.92,20250102,7700,-29.61,20240419,4620,17.32,20241210,1.45,Y,099390,500,41 억,,101812,N,N,1,N,00,N
20250411,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,130,2,2.42,77783410,14264,131.71,5420,5570,5320,6980,3760,5370,5453.13,1.24,0,3496,5463,5416,5323,5276,5183,5440,5300,41,1610,500,3750,10,1,8208283,451,9.40,0.84,12,0.17,585.00,6572.00,7720,20240402,-28.76,4620,20241210,19.05,6780,-18.88,20250205,4800,14.58,20250102,7700,-28.57,20240419,4620,19.05,20241210,1.45,Y,099390,500,41 억,,101812,N,N,1,N,00,N
20250411,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,180,2,3.35,69283330,12717,117.42,5420,5570,5320,6980,3760,5370,5448.09,1.24,0,3288,5463,5416,5323,5276,5183,5440,5300,41,1610,500,3750,10,1,8208283,456,9.49,0.84,12,0.15,585.00,6572.00,7720,20240402,-28.11,4620,20241210,20.13,6780,-18.14,20250205,4800,15.62,20250102,7700,-27.92,20240419,4620,20.13,20241210,1.45,Y,099390,500,41 억,,101812,N,N,1,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 160718 57 100.00 KOSDAQ IT 서비스 N N N N N 5790 370 2 6.83 4067579345 671376 4244.92 5450 6400 5450 7040 3800 5420 6058.90 1.28 0 -3322 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 475 9.90 0.88 12 8.18 585.00 6572.00 7720 20240402 -25.00 4620 20241210 25.32 6780 -14.60 20250205 4800 20.62 20250102 7700 -24.81 20240419 4620 25.32 20241210 1.45 Y 099390 500 41 억 105464 N N 18 N 00 N
3 20250414 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 5910 490 2 9.04 3820010715 628773 3975.55 5450 6400 5450 7040 3800 5420 6075.34 1.28 0 -9011 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 485 10.10 0.90 12 7.66 585.00 6572.00 7720 20240402 -23.45 4620 20241210 27.92 6780 -12.83 20250205 4800 23.12 20250102 7700 -23.25 20240419 4620 27.92 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
4 20250414 140722 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 350 2 6.46 297235240 52299 330.67 5450 5820 5450 7040 3800 5420 5683.38 1.28 0 8753 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 474 9.86 0.88 12 0.64 585.00 6572.00 7720 20240402 -25.26 4620 20241210 24.89 6780 -14.90 20250205 4800 20.21 20250102 7700 -25.06 20240419 4620 24.89 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
5 20250414 130721 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 330 2 6.09 248263800 43755 276.65 5450 5820 5450 7040 3800 5420 5673.95 1.28 0 7787 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 472 9.83 0.87 12 0.53 585.00 6572.00 7720 20240402 -25.52 4620 20241210 24.46 6780 -15.19 20250205 4800 19.79 20250102 7700 -25.32 20240419 4620 24.46 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
6 20250414 120723 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 330 2 6.09 180198875 31908 201.75 5450 5760 5450 7040 3800 5420 5647.45 1.28 0 5658 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 472 9.83 0.87 12 0.39 585.00 6572.00 7720 20240402 -25.52 4620 20241210 24.46 6780 -15.19 20250205 4800 19.79 20250102 7700 -25.32 20240419 4620 24.46 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
7 20250414 110719 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 300 2 5.54 145581485 25799 163.12 5450 5740 5450 7040 3800 5420 5642.91 1.28 0 4457 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 470 9.78 0.87 12 0.31 585.00 6572.00 7720 20240402 -25.91 4620 20241210 23.81 6780 -15.63 20250205 4800 19.17 20250102 7700 -25.71 20240419 4620 23.81 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
8 20250414 100721 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 230 2 4.24 104955730 18664 118.01 5450 5670 5450 7040 3800 5420 5623.43 1.28 0 2578 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 464 9.66 0.86 12 0.23 585.00 6572.00 7720 20240402 -26.81 4620 20241210 22.29 6780 -16.67 20250205 4800 17.71 20250102 7700 -26.62 20240419 4620 22.29 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
9 20250414 090722 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 180 2 3.32 17428030 3131 19.80 5450 5660 5450 7040 3800 5420 5566.28 1.28 0 721 5686 5552 5436 5302 5186 5545 5295 41 1620 500 3790 10 1 8208283 460 9.57 0.85 12 0.04 585.00 6572.00 7720 20240402 -27.46 4620 20241210 21.21 6780 -17.40 20250205 4800 16.67 20250102 7700 -27.27 20240419 4620 21.21 20241210 1.45 Y 099390 500 41 억 105464 N N 0 N 00 N
10 20250411 160714 57 100.00 KOSDAQ IT 서비스 N N N N N 5420 50 2 0.93 85487660 15680 144.78 5420 5570 5320 6980 3760 5370 5452.02 1.24 0 3652 5463 5416 5323 5276 5183 5440 5300 41 1610 500 3750 10 1 8208283 445 9.26 0.82 12 0.19 585.00 6572.00 7720 20240402 -29.79 4620 20241210 17.32 6780 -20.06 20250205 4800 12.92 20250102 7700 -29.61 20240419 4620 17.32 20241210 1.45 Y 099390 500 41 억 101812 N N 1 N 00 N
11 20250411 150720 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 130 2 2.42 77783410 14264 131.71 5420 5570 5320 6980 3760 5370 5453.13 1.24 0 3496 5463 5416 5323 5276 5183 5440 5300 41 1610 500 3750 10 1 8208283 451 9.40 0.84 12 0.17 585.00 6572.00 7720 20240402 -28.76 4620 20241210 19.05 6780 -18.88 20250205 4800 14.58 20250102 7700 -28.57 20240419 4620 19.05 20241210 1.45 Y 099390 500 41 억 101812 N N 1 N 00 N
12 20250411 140719 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 180 2 3.35 69283330 12717 117.42 5420 5570 5320 6980 3760 5370 5448.09 1.24 0 3288 5463 5416 5323 5276 5183 5440 5300 41 1610 500 3750 10 1 8208283 456 9.49 0.84 12 0.15 585.00 6572.00 7720 20240402 -28.11 4620 20241210 20.13 6780 -18.14 20250205 4800 15.62 20250102 7700 -27.92 20240419 4620 20.13 20241210 1.45 Y 099390 500 41 억 101812 N N 1 N 00 N