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
115500/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
20250414,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,210,2,2.03,2479419735,235605,108.83,10410,10710,10250,13460,7260,10360,10523.63,1.53,0,-1616,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1268,63.29,6.72,12,1.96,167.00,1573.00,16380,20250106,-35.47,4800,20240805,120.21,16380,-35.47,20250106,9110,16.03,20250409,16380,-35.47,20250106,4800,120.21,20240805,2.31,Y,115500,500,60 억,,183496,N,N,3805,N,00,N
20250414,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,190,2,1.83,2386320435,226777,104.76,10410,10710,10250,13460,7260,10360,10522.76,1.53,0,-3845,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1266,63.17,6.71,12,1.89,167.00,1573.00,16380,20250106,-35.59,4800,20240805,119.79,16380,-35.59,20250106,9110,15.81,20250409,16380,-35.59,20250106,4800,119.79,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,140751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,110,2,1.06,1952730895,185826,85.84,10410,10710,10250,13460,7260,10360,10508.38,1.53,0,242,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1256,62.69,6.66,12,1.55,167.00,1573.00,16380,20250106,-36.08,4800,20240805,118.12,16380,-36.08,20250106,9110,14.93,20250409,16380,-36.08,20250106,4800,118.12,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,130750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10490,130,2,1.25,1708773025,162587,75.10,10410,10710,10250,13460,7260,10360,10509.90,1.53,0,-6070,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1259,62.81,6.67,12,1.35,167.00,1573.00,16380,20250106,-35.96,4800,20240805,118.54,16380,-35.96,20250106,9110,15.15,20250409,16380,-35.96,20250106,4800,118.54,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,120752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,140,2,1.35,1550087215,147488,68.13,10410,10710,10250,13460,7260,10360,10509.92,1.53,0,-2721,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1260,62.87,6.68,12,1.23,167.00,1573.00,16380,20250106,-35.90,4800,20240805,118.75,16380,-35.90,20250106,9110,15.26,20250409,16380,-35.90,20250106,4800,118.75,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,110748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10490,130,2,1.25,1421162335,135206,62.46,10410,10710,10250,13460,7260,10360,10511.09,1.53,0,-4107,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1259,62.81,6.67,12,1.13,167.00,1573.00,16380,20250106,-35.96,4800,20240805,118.54,16380,-35.96,20250106,9110,15.15,20250409,16380,-35.96,20250106,4800,118.54,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,100750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,120,2,1.16,1227004070,116710,53.91,10410,10710,10250,13460,7260,10360,10513.27,1.53,0,-7267,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1258,62.75,6.66,12,0.97,167.00,1573.00,16380,20250106,-36.02,4800,20240805,118.33,16380,-36.02,20250106,9110,15.04,20250409,16380,-36.02,20250106,4800,118.33,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250414,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-20,5,-0.19,106623590,10312,4.76,10410,10410,10250,13460,7260,10360,10339.76,1.53,0,-1178,10793,10576,10143,9926,9493,10685,10035,60,3100,500,6420,10,1,12000000,1241,61.92,6.57,12,0.09,167.00,1573.00,16380,20250106,-36.87,4800,20240805,115.42,16380,-36.87,20250106,9110,13.50,20250409,16380,-36.87,20250106,4800,115.42,20240805,2.31,Y,115500,500,60 억,,183496,N,N,5909,N,00,N
20250411,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,500,2,5.07,2166043940,214717,92.33,9800,10360,9710,12810,6910,9860,10087.85,1.21,0,40856,10760,10310,10000,9550,9240,10155,9395,60,2950,500,6110,10,1,12000000,1243,62.04,6.59,12,1.79,167.00,1573.00,16380,20250106,-36.75,4800,20240805,115.83,16380,-36.75,20250106,9110,13.72,20250409,16380,-36.75,20250106,4800,115.83,20240805,2.49,Y,115500,500,60 억,,144811,N,N,5909,N,00,N
20250411,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,440,2,4.46,1976155965,196346,84.43,9800,10300,9710,12810,6910,9860,10065.00,1.21,0,41355,10760,10310,10000,9550,9240,10155,9395,60,2950,500,6110,10,1,12000000,1236,61.68,6.55,12,1.64,167.00,1573.00,16380,20250106,-37.12,4800,20240805,114.58,16380,-37.12,20250106,9110,13.06,20250409,16380,-37.12,20250106,4800,114.58,20240805,2.49,Y,115500,500,60 억,,144811,N,N,7007,N,00,N
20250411,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,370,2,3.75,1690561240,168523,72.47,9800,10260,9710,12810,6910,9860,10031.97,1.21,0,32580,10760,10310,10000,9550,9240,10155,9395,60,2950,500,6110,10,1,12000000,1228,61.26,6.50,12,1.40,167.00,1573.00,16380,20250106,-37.55,4800,20240805,113.12,16380,-37.55,20250106,9110,12.29,20250409,16380,-37.55,20250106,4800,113.12,20240805,2.49,Y,115500,500,60 억,,144811,N,N,7007,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 160746 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 210 2 2.03 2479419735 235605 108.83 10410 10710 10250 13460 7260 10360 10523.63 1.53 0 -1616 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1268 63.29 6.72 12 1.96 167.00 1573.00 16380 20250106 -35.47 4800 20240805 120.21 16380 -35.47 20250106 9110 16.03 20250409 16380 -35.47 20250106 4800 120.21 20240805 2.31 Y 115500 500 60 억 183496 N N 3805 N 00 N
3 20250414 150753 57 100.00 KOSDAQ IT 서비스 N N N N N 10550 190 2 1.83 2386320435 226777 104.76 10410 10710 10250 13460 7260 10360 10522.76 1.53 0 -3845 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1266 63.17 6.71 12 1.89 167.00 1573.00 16380 20250106 -35.59 4800 20240805 119.79 16380 -35.59 20250106 9110 15.81 20250409 16380 -35.59 20250106 4800 119.79 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
4 20250414 140751 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 110 2 1.06 1952730895 185826 85.84 10410 10710 10250 13460 7260 10360 10508.38 1.53 0 242 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1256 62.69 6.66 12 1.55 167.00 1573.00 16380 20250106 -36.08 4800 20240805 118.12 16380 -36.08 20250106 9110 14.93 20250409 16380 -36.08 20250106 4800 118.12 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
5 20250414 130750 57 100.00 KOSDAQ IT 서비스 N N N N N 10490 130 2 1.25 1708773025 162587 75.10 10410 10710 10250 13460 7260 10360 10509.90 1.53 0 -6070 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1259 62.81 6.67 12 1.35 167.00 1573.00 16380 20250106 -35.96 4800 20240805 118.54 16380 -35.96 20250106 9110 15.15 20250409 16380 -35.96 20250106 4800 118.54 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
6 20250414 120752 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 140 2 1.35 1550087215 147488 68.13 10410 10710 10250 13460 7260 10360 10509.92 1.53 0 -2721 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1260 62.87 6.68 12 1.23 167.00 1573.00 16380 20250106 -35.90 4800 20240805 118.75 16380 -35.90 20250106 9110 15.26 20250409 16380 -35.90 20250106 4800 118.75 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
7 20250414 110748 57 100.00 KOSDAQ IT 서비스 N N N N N 10490 130 2 1.25 1421162335 135206 62.46 10410 10710 10250 13460 7260 10360 10511.09 1.53 0 -4107 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1259 62.81 6.67 12 1.13 167.00 1573.00 16380 20250106 -35.96 4800 20240805 118.54 16380 -35.96 20250106 9110 15.15 20250409 16380 -35.96 20250106 4800 118.54 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
8 20250414 100750 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 120 2 1.16 1227004070 116710 53.91 10410 10710 10250 13460 7260 10360 10513.27 1.53 0 -7267 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1258 62.75 6.66 12 0.97 167.00 1573.00 16380 20250106 -36.02 4800 20240805 118.33 16380 -36.02 20250106 9110 15.04 20250409 16380 -36.02 20250106 4800 118.33 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
9 20250414 090751 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 -20 5 -0.19 106623590 10312 4.76 10410 10410 10250 13460 7260 10360 10339.76 1.53 0 -1178 10793 10576 10143 9926 9493 10685 10035 60 3100 500 6420 10 1 12000000 1241 61.92 6.57 12 0.09 167.00 1573.00 16380 20250106 -36.87 4800 20240805 115.42 16380 -36.87 20250106 9110 13.50 20250409 16380 -36.87 20250106 4800 115.42 20240805 2.31 Y 115500 500 60 억 183496 N N 5909 N 00 N
10 20250411 160742 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 500 2 5.07 2166043940 214717 92.33 9800 10360 9710 12810 6910 9860 10087.85 1.21 0 40856 10760 10310 10000 9550 9240 10155 9395 60 2950 500 6110 10 1 12000000 1243 62.04 6.59 12 1.79 167.00 1573.00 16380 20250106 -36.75 4800 20240805 115.83 16380 -36.75 20250106 9110 13.72 20250409 16380 -36.75 20250106 4800 115.83 20240805 2.49 Y 115500 500 60 억 144811 N N 5909 N 00 N
11 20250411 150749 57 100.00 KOSDAQ IT 서비스 N N N N N 10300 440 2 4.46 1976155965 196346 84.43 9800 10300 9710 12810 6910 9860 10065.00 1.21 0 41355 10760 10310 10000 9550 9240 10155 9395 60 2950 500 6110 10 1 12000000 1236 61.68 6.55 12 1.64 167.00 1573.00 16380 20250106 -37.12 4800 20240805 114.58 16380 -37.12 20250106 9110 13.06 20250409 16380 -37.12 20250106 4800 114.58 20240805 2.49 Y 115500 500 60 억 144811 N N 7007 N 00 N
12 20250411 140748 57 100.00 KOSDAQ IT 서비스 N N N N N 10230 370 2 3.75 1690561240 168523 72.47 9800 10260 9710 12810 6910 9860 10031.97 1.21 0 32580 10760 10310 10000 9550 9240 10155 9395 60 2950 500 6110 10 1 12000000 1228 61.26 6.50 12 1.40 167.00 1573.00 16380 20250106 -37.55 4800 20240805 113.12 16380 -37.55 20250106 9110 12.29 20250409 16380 -37.55 20250106 4800 113.12 20240805 2.49 Y 115500 500 60 억 144811 N N 7007 N 00 N