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
099750/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
20250414,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16980,210,2,1.25,91041785,5411,140.07,17130,17130,16730,21800,11740,16770,16825.32,0.62,0,2134,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1161,95.93,3.21,03,0.08,177.00,5284.00,20750,20250204,-18.17,12940,20240805,31.22,20750,-18.17,20250204,15500,9.55,20250409,20750,-18.17,20250204,12940,31.22,20240805,0.92,Y,099750,500,34 억,,42049,N,N,48,N,00,N
20250414,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,220,2,1.31,90871915,5401,139.81,17130,17130,16730,21800,11740,16770,16825.02,0.62,0,2136,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1161,95.99,3.22,03,0.08,177.00,5284.00,20750,20250204,-18.12,12940,20240805,31.30,20750,-18.12,20250204,15500,9.61,20250409,20750,-18.12,20250204,12940,31.30,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16840,70,2,0.42,78655835,4676,121.05,17130,17130,16730,21800,11740,16770,16821.18,0.62,0,1500,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1151,95.14,3.19,03,0.07,177.00,5284.00,20750,20250204,-18.84,12940,20240805,30.14,20750,-18.84,20250204,15500,8.65,20250409,20750,-18.84,20250204,12940,30.14,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,130722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16910,140,2,0.83,70107515,4168,107.90,17130,17130,16730,21800,11740,16770,16820.42,0.62,0,1338,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1156,95.54,3.20,03,0.06,177.00,5284.00,20750,20250204,-18.51,12940,20240805,30.68,20750,-18.51,20250204,15500,9.10,20250409,20750,-18.51,20250204,12940,30.68,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,120725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,100,2,0.60,67810610,4032,104.37,17130,17130,16730,21800,11740,16770,16818.11,0.62,0,1318,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1153,95.31,3.19,03,0.06,177.00,5284.00,20750,20250204,-18.70,12940,20240805,30.37,20750,-18.70,20250204,15500,8.84,20250409,20750,-18.70,20250204,12940,30.37,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16840,70,2,0.42,41903020,2491,64.48,17130,17130,16730,21800,11740,16770,16821.77,0.62,0,706,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1151,95.14,3.19,03,0.04,177.00,5284.00,20750,20250204,-18.84,12940,20240805,30.14,20750,-18.84,20250204,15500,8.65,20250409,20750,-18.84,20250204,12940,30.14,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,100723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16800,30,2,0.18,12893180,766,19.83,17130,17130,16730,21800,11740,16770,16831.83,0.62,0,174,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1148,94.92,3.18,03,0.01,177.00,5284.00,20750,20250204,-19.04,12940,20240805,29.83,20750,-19.04,20250204,15500,8.39,20250409,20750,-19.04,20250204,12940,29.83,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250414,090723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,330,2,1.97,1162290,69,1.79,17130,17130,16730,21800,11740,16770,16844.78,0.62,0,-1,17296,17032,16596,16332,15896,17165,16465,34,5030,500,12400,10,1,6834776,1169,96.61,3.24,03,0.00,177.00,5284.00,20750,20250204,-17.59,12940,20240805,32.15,20750,-17.59,20250204,15500,10.32,20250409,20750,-17.59,20250204,12940,32.15,20240805,0.92,Y,099750,500,34 억,,42049,N,N,28,N,00,N
20250411,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16770,150,2,0.90,64346880,3863,38.75,16610,16860,16160,21600,11640,16620,16657.23,0.59,0,1719,17260,16940,16530,16210,15800,17100,16370,34,4980,500,12290,10,1,6834776,1146,94.75,3.17,03,0.06,177.00,5284.00,20750,20250204,-19.18,12940,20240805,29.60,20750,-19.18,20250204,15500,8.19,20250409,20750,-19.18,20250204,12940,29.60,20240805,0.91,Y,099750,500,34 억,,40330,N,N,28,N,00,N
20250411,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,230,2,1.38,61292710,3681,36.92,16610,16850,16160,21600,11640,16620,16651.10,0.59,0,1685,17260,16940,16530,16210,15800,17100,16370,34,4980,500,12290,10,1,6834776,1152,95.20,3.19,03,0.05,177.00,5284.00,20750,20250204,-18.80,12940,20240805,30.22,20750,-18.80,20250204,15500,8.71,20250409,20750,-18.80,20250204,12940,30.22,20240805,0.91,Y,099750,500,34 억,,40330,N,N,38,N,00,N
20250411,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16620,0,3,0.00,35285310,2123,21.30,16610,16760,16160,21600,11640,16620,16620.49,0.59,0,1029,17260,16940,16530,16210,15800,17100,16370,34,4980,500,12290,10,1,6834776,1136,93.90,3.15,03,0.03,177.00,5284.00,20750,20250204,-19.90,12940,20240805,28.44,20750,-19.90,20250204,15500,7.23,20250409,20750,-19.90,20250204,12940,28.44,20240805,0.91,Y,099750,500,34 억,,40330,N,N,38,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 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 16980 210 2 1.25 91041785 5411 140.07 17130 17130 16730 21800 11740 16770 16825.32 0.62 0 2134 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1161 95.93 3.21 03 0.08 177.00 5284.00 20750 20250204 -18.17 12940 20240805 31.22 20750 -18.17 20250204 15500 9.55 20250409 20750 -18.17 20250204 12940 31.22 20240805 0.92 Y 099750 500 34 억 42049 N N 48 N 00 N
3 20250414 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 16990 220 2 1.31 90871915 5401 139.81 17130 17130 16730 21800 11740 16770 16825.02 0.62 0 2136 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1161 95.99 3.22 03 0.08 177.00 5284.00 20750 20250204 -18.12 12940 20240805 31.30 20750 -18.12 20250204 15500 9.61 20250409 20750 -18.12 20250204 12940 31.30 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
4 20250414 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 16840 70 2 0.42 78655835 4676 121.05 17130 17130 16730 21800 11740 16770 16821.18 0.62 0 1500 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1151 95.14 3.19 03 0.07 177.00 5284.00 20750 20250204 -18.84 12940 20240805 30.14 20750 -18.84 20250204 15500 8.65 20250409 20750 -18.84 20250204 12940 30.14 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
5 20250414 130722 57 100.00 KOSDAQ IT 서비스 N N N N N 16910 140 2 0.83 70107515 4168 107.90 17130 17130 16730 21800 11740 16770 16820.42 0.62 0 1338 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1156 95.54 3.20 03 0.06 177.00 5284.00 20750 20250204 -18.51 12940 20240805 30.68 20750 -18.51 20250204 15500 9.10 20250409 20750 -18.51 20250204 12940 30.68 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
6 20250414 120725 57 100.00 KOSDAQ IT 서비스 N N N N N 16870 100 2 0.60 67810610 4032 104.37 17130 17130 16730 21800 11740 16770 16818.11 0.62 0 1318 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1153 95.31 3.19 03 0.06 177.00 5284.00 20750 20250204 -18.70 12940 20240805 30.37 20750 -18.70 20250204 15500 8.84 20250409 20750 -18.70 20250204 12940 30.37 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
7 20250414 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 16840 70 2 0.42 41903020 2491 64.48 17130 17130 16730 21800 11740 16770 16821.77 0.62 0 706 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1151 95.14 3.19 03 0.04 177.00 5284.00 20750 20250204 -18.84 12940 20240805 30.14 20750 -18.84 20250204 15500 8.65 20250409 20750 -18.84 20250204 12940 30.14 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
8 20250414 100723 57 100.00 KOSDAQ IT 서비스 N N N N N 16800 30 2 0.18 12893180 766 19.83 17130 17130 16730 21800 11740 16770 16831.83 0.62 0 174 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1148 94.92 3.18 03 0.01 177.00 5284.00 20750 20250204 -19.04 12940 20240805 29.83 20750 -19.04 20250204 15500 8.39 20250409 20750 -19.04 20250204 12940 29.83 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
9 20250414 090723 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 330 2 1.97 1162290 69 1.79 17130 17130 16730 21800 11740 16770 16844.78 0.62 0 -1 17296 17032 16596 16332 15896 17165 16465 34 5030 500 12400 10 1 6834776 1169 96.61 3.24 03 0.00 177.00 5284.00 20750 20250204 -17.59 12940 20240805 32.15 20750 -17.59 20250204 15500 10.32 20250409 20750 -17.59 20250204 12940 32.15 20240805 0.92 Y 099750 500 34 억 42049 N N 28 N 00 N
10 20250411 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 16770 150 2 0.90 64346880 3863 38.75 16610 16860 16160 21600 11640 16620 16657.23 0.59 0 1719 17260 16940 16530 16210 15800 17100 16370 34 4980 500 12290 10 1 6834776 1146 94.75 3.17 03 0.06 177.00 5284.00 20750 20250204 -19.18 12940 20240805 29.60 20750 -19.18 20250204 15500 8.19 20250409 20750 -19.18 20250204 12940 29.60 20240805 0.91 Y 099750 500 34 억 40330 N N 28 N 00 N
11 20250411 150721 57 100.00 KOSDAQ IT 서비스 N N N N N 16850 230 2 1.38 61292710 3681 36.92 16610 16850 16160 21600 11640 16620 16651.10 0.59 0 1685 17260 16940 16530 16210 15800 17100 16370 34 4980 500 12290 10 1 6834776 1152 95.20 3.19 03 0.05 177.00 5284.00 20750 20250204 -18.80 12940 20240805 30.22 20750 -18.80 20250204 15500 8.71 20250409 20750 -18.80 20250204 12940 30.22 20240805 0.91 Y 099750 500 34 억 40330 N N 38 N 00 N
12 20250411 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 16620 0 3 0.00 35285310 2123 21.30 16610 16760 16160 21600 11640 16620 16620.49 0.59 0 1029 17260 16940 16530 16210 15800 17100 16370 34 4980 500 12290 10 1 6834776 1136 93.90 3.15 03 0.03 177.00 5284.00 20750 20250204 -19.90 12940 20240805 28.44 20750 -19.90 20250204 15500 7.23 20250409 20750 -19.90 20250204 12940 28.44 20240805 0.91 Y 099750 500 34 억 40330 N N 38 N 00 N