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
100030/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,15630,-150,5,-0.95,19569005,1249,578.24,15980,15980,15470,20500,11050,15780,15667.77,0.61,0,-74,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,513,19.59,0.85,12,0.04,798.00,18290.00,23050,20240611,-32.19,14240,20241115,9.76,17470,-10.53,20250106,14880,5.04,20250409,23050,-32.19,20240611,14240,9.76,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15640,-140,5,-0.89,15366015,980,453.70,15980,15980,15470,20500,11050,15780,15679.61,0.61,0,-74,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,514,19.60,0.86,12,0.03,798.00,18290.00,23050,20240611,-32.15,14240,20241115,9.83,17470,-10.48,20250106,14880,5.11,20250409,23050,-32.15,20240611,14240,9.83,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15550,-230,5,-1.46,14274695,910,421.30,15980,15980,15470,20500,11050,15780,15686.48,0.61,0,-74,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,511,19.49,0.85,12,0.03,798.00,18290.00,23050,20240611,-32.54,14240,20241115,9.20,17470,-10.99,20250106,14880,4.50,20250409,23050,-32.54,20240611,14240,9.20,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,-80,5,-0.51,13258905,845,391.20,15980,15980,15470,20500,11050,15780,15691.01,0.61,0,-74,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,516,19.67,0.86,12,0.03,798.00,18290.00,23050,20240611,-31.89,14240,20241115,10.25,17470,-10.13,20250106,14880,5.51,20250409,23050,-31.89,20240611,14240,10.25,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,120725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15690,-90,5,-0.57,6665285,425,196.76,15980,15980,15470,20500,11050,15780,15683.02,0.61,0,0,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,515,19.66,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.93,14240,20241115,10.18,17470,-10.19,20250106,14880,5.44,20250409,23050,-31.93,20240611,14240,10.18,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15730,-50,5,-0.32,6461315,412,190.74,15980,15980,15470,20500,11050,15780,15682.80,0.61,0,0,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,517,19.71,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.76,14240,20241115,10.46,17470,-9.96,20250106,14880,5.71,20250409,23050,-31.76,20240611,14240,10.46,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,100723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15920,140,2,0.89,2054740,129,59.72,15980,15980,15570,20500,11050,15780,15928.22,0.61,0,0,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,523,19.95,0.87,12,0.00,798.00,18290.00,23050,20240611,-30.93,14240,20241115,11.80,17470,-8.87,20250106,14880,6.99,20250409,23050,-30.93,20240611,14240,11.80,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250414,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15980,200,2,1.27,31960,2,0.93,15980,15980,15980,20500,11050,15780,15980.00,0.61,0,0,16353,16066,15703,15416,15053,15885,15235,16,4720,500,11040,10,1,3283714,525,20.03,0.87,12,0.00,798.00,18290.00,23050,20240611,-30.67,14240,20241115,12.22,17470,-8.53,20250106,14880,7.39,20250409,23050,-30.67,20240611,14240,12.22,20241115,2.31,Y,100030,500,16 억,,19929,N,N,0,N,00,N
20250411,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,240,2,1.54,3403990,216,62.79,15990,15990,15340,20200,10880,15540,15759.21,0.60,0,74,16360,15950,15570,15160,14780,16155,15365,16,4660,500,10870,10,1,3283714,518,19.77,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.54,14240,20241115,10.81,17470,-9.67,20250106,14880,6.05,20250409,23050,-31.54,20240611,14240,10.81,20241115,2.31,Y,100030,500,16 억,,19855,N,N,0,N,00,N
20250411,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,240,2,1.54,3056830,194,56.40,15990,15990,15340,20200,10880,15540,15756.86,0.60,0,74,16360,15950,15570,15160,14780,16155,15365,16,4660,500,10870,10,1,3283714,518,19.77,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.54,14240,20241115,10.81,17470,-9.67,20250106,14880,6.05,20250409,23050,-31.54,20240611,14240,10.81,20241115,2.31,Y,100030,500,16 억,,19855,N,N,0,N,00,N
20250411,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,240,2,1.54,3009780,191,55.52,15990,15990,15340,20200,10880,15540,15758.01,0.60,0,74,16360,15950,15570,15160,14780,16155,15365,16,4660,500,10870,10,1,3283714,518,19.77,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.54,14240,20241115,10.81,17470,-9.67,20250106,14880,6.05,20250409,23050,-31.54,20240611,14240,10.81,20241115,2.31,Y,100030,500,16 억,,19855,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 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 15630 -150 5 -0.95 19569005 1249 578.24 15980 15980 15470 20500 11050 15780 15667.77 0.61 0 -74 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 513 19.59 0.85 12 0.04 798.00 18290.00 23050 20240611 -32.19 14240 20241115 9.76 17470 -10.53 20250106 14880 5.04 20250409 23050 -32.19 20240611 14240 9.76 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
3 20250414 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 15640 -140 5 -0.89 15366015 980 453.70 15980 15980 15470 20500 11050 15780 15679.61 0.61 0 -74 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 514 19.60 0.86 12 0.03 798.00 18290.00 23050 20240611 -32.15 14240 20241115 9.83 17470 -10.48 20250106 14880 5.11 20250409 23050 -32.15 20240611 14240 9.83 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
4 20250414 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 15550 -230 5 -1.46 14274695 910 421.30 15980 15980 15470 20500 11050 15780 15686.48 0.61 0 -74 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 511 19.49 0.85 12 0.03 798.00 18290.00 23050 20240611 -32.54 14240 20241115 9.20 17470 -10.99 20250106 14880 4.50 20250409 23050 -32.54 20240611 14240 9.20 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
5 20250414 130723 57 100.00 KOSDAQ IT 서비스 N N N N N 15700 -80 5 -0.51 13258905 845 391.20 15980 15980 15470 20500 11050 15780 15691.01 0.61 0 -74 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 516 19.67 0.86 12 0.03 798.00 18290.00 23050 20240611 -31.89 14240 20241115 10.25 17470 -10.13 20250106 14880 5.51 20250409 23050 -31.89 20240611 14240 10.25 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
6 20250414 120725 57 100.00 KOSDAQ IT 서비스 N N N N N 15690 -90 5 -0.57 6665285 425 196.76 15980 15980 15470 20500 11050 15780 15683.02 0.61 0 0 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 515 19.66 0.86 12 0.01 798.00 18290.00 23050 20240611 -31.93 14240 20241115 10.18 17470 -10.19 20250106 14880 5.44 20250409 23050 -31.93 20240611 14240 10.18 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
7 20250414 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 15730 -50 5 -0.32 6461315 412 190.74 15980 15980 15470 20500 11050 15780 15682.80 0.61 0 0 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 517 19.71 0.86 12 0.01 798.00 18290.00 23050 20240611 -31.76 14240 20241115 10.46 17470 -9.96 20250106 14880 5.71 20250409 23050 -31.76 20240611 14240 10.46 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
8 20250414 100723 57 100.00 KOSDAQ IT 서비스 N N N N N 15920 140 2 0.89 2054740 129 59.72 15980 15980 15570 20500 11050 15780 15928.22 0.61 0 0 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 523 19.95 0.87 12 0.00 798.00 18290.00 23050 20240611 -30.93 14240 20241115 11.80 17470 -8.87 20250106 14880 6.99 20250409 23050 -30.93 20240611 14240 11.80 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
9 20250414 090724 57 100.00 KOSDAQ IT 서비스 N N N N N 15980 200 2 1.27 31960 2 0.93 15980 15980 15980 20500 11050 15780 15980.00 0.61 0 0 16353 16066 15703 15416 15053 15885 15235 16 4720 500 11040 10 1 3283714 525 20.03 0.87 12 0.00 798.00 18290.00 23050 20240611 -30.67 14240 20241115 12.22 17470 -8.53 20250106 14880 7.39 20250409 23050 -30.67 20240611 14240 12.22 20241115 2.31 Y 100030 500 16 억 19929 N N 0 N 00 N
10 20250411 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 15780 240 2 1.54 3403990 216 62.79 15990 15990 15340 20200 10880 15540 15759.21 0.60 0 74 16360 15950 15570 15160 14780 16155 15365 16 4660 500 10870 10 1 3283714 518 19.77 0.86 12 0.01 798.00 18290.00 23050 20240611 -31.54 14240 20241115 10.81 17470 -9.67 20250106 14880 6.05 20250409 23050 -31.54 20240611 14240 10.81 20241115 2.31 Y 100030 500 16 억 19855 N N 0 N 00 N
11 20250411 150722 57 100.00 KOSDAQ IT 서비스 N N N N N 15780 240 2 1.54 3056830 194 56.40 15990 15990 15340 20200 10880 15540 15756.86 0.60 0 74 16360 15950 15570 15160 14780 16155 15365 16 4660 500 10870 10 1 3283714 518 19.77 0.86 12 0.01 798.00 18290.00 23050 20240611 -31.54 14240 20241115 10.81 17470 -9.67 20250106 14880 6.05 20250409 23050 -31.54 20240611 14240 10.81 20241115 2.31 Y 100030 500 16 억 19855 N N 0 N 00 N
12 20250411 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 15780 240 2 1.54 3009780 191 55.52 15990 15990 15340 20200 10880 15540 15758.01 0.60 0 74 16360 15950 15570 15160 14780 16155 15365 16 4660 500 10870 10 1 3283714 518 19.77 0.86 12 0.01 798.00 18290.00 23050 20240611 -31.54 14240 20241115 10.81 17470 -9.67 20250106 14880 6.05 20250409 23050 -31.54 20240611 14240 10.81 20241115 2.31 Y 100030 500 16 억 19855 N N 0 N 00 N