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
131090/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
20250414,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,11,2,1.33,42956942,51774,112.86,824,860,800,1071,577,824,829.70,2.80,0,885,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,334,12.10,0.71,12,0.13,69.00,1176.00,1046,20250106,-20.17,754,20240805,10.74,1046,-20.17,20250106,765,9.15,20250401,1046,-20.17,20250106,754,10.74,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2336,N,00,N
20250414,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,5,2,0.61,42453637,51168,111.54,824,860,800,1071,577,824,829.69,2.80,0,866,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,332,12.01,0.70,12,0.13,69.00,1176.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,140811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,6,2,0.73,31520857,37994,82.82,824,860,800,1071,577,824,829.63,2.80,0,-1980,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,332,12.03,0.71,12,0.09,69.00,1176.00,1046,20250106,-20.65,754,20240805,10.08,1046,-20.65,20250106,765,8.50,20250401,1046,-20.65,20250106,754,10.08,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,130809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,2,2,0.24,27465217,33099,72.15,824,860,800,1071,577,824,829.79,2.80,0,-2184,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,330,11.97,0.70,12,0.08,69.00,1176.00,1046,20250106,-21.03,754,20240805,9.55,1046,-21.03,20250106,765,7.97,20250401,1046,-21.03,20250106,754,9.55,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,120811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,832,8,2,0.97,24612351,29652,64.64,824,860,800,1071,577,824,830.04,2.80,0,-3140,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,333,12.06,0.71,12,0.07,69.00,1176.00,1046,20250106,-20.46,754,20240805,10.34,1046,-20.46,20250106,765,8.76,20250401,1046,-20.46,20250106,754,10.34,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,110807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,6,2,0.73,23523800,28343,61.78,824,860,800,1071,577,824,829.97,2.80,0,-3483,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,332,12.03,0.71,12,0.07,69.00,1176.00,1046,20250106,-20.65,754,20240805,10.08,1046,-20.65,20250106,765,8.50,20250401,1046,-20.65,20250106,754,10.08,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,100809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,-1,5,-0.12,9303182,11330,24.70,824,826,800,1071,577,824,821.11,2.80,0,-508,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,329,11.93,0.70,12,0.03,69.00,1176.00,1046,20250106,-21.32,754,20240805,9.15,1046,-21.32,20250106,765,7.58,20250401,1046,-21.32,20250106,754,9.15,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250414,090810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,-9,5,-1.09,1502045,1853,4.04,824,824,800,1071,577,824,810.60,2.80,0,-134,846,834,812,800,778,841,807,44,247,100,570,1,1,40000000,326,11.81,0.69,12,0.00,69.00,1176.00,1046,20250106,-22.08,754,20240805,8.09,1046,-22.08,20250106,765,6.54,20250401,1046,-22.08,20250106,754,8.09,20240805,0.05,Y,131090,100,44 억,,1121583,N,N,2706,N,00,N
20250411,160801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,27,2,3.39,36938619,45856,71.45,797,824,790,1036,558,797,805.54,2.72,0,18129,820,808,789,777,758,814,783,44,239,100,550,1,1,40000000,330,11.94,0.70,12,0.11,69.00,1176.00,1046,20250106,-21.22,754,20240805,9.28,1046,-21.22,20250106,765,7.71,20250401,1046,-21.22,20250106,754,9.28,20240805,0.05,Y,131090,100,44 억,,1089085,N,N,2706,N,00,N
20250411,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,16,2,2.01,35115204,43628,67.98,797,813,790,1036,558,797,804.88,2.72,0,17678,820,808,789,777,758,814,783,44,239,100,550,1,1,40000000,325,11.78,0.69,12,0.11,69.00,1176.00,1046,20250106,-22.28,754,20240805,7.82,1046,-22.28,20250106,765,6.27,20250401,1046,-22.28,20250106,754,7.82,20240805,0.05,Y,131090,100,44 억,,1089085,N,N,0,N,00,N
20250411,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,12,2,1.51,25209511,31381,48.89,797,811,790,1036,558,797,803.34,2.72,0,15638,820,808,789,777,758,814,783,44,239,100,550,1,1,40000000,324,11.72,0.69,12,0.08,69.00,1176.00,1046,20250106,-22.66,754,20240805,7.29,1046,-22.66,20250106,765,5.75,20250401,1046,-22.66,20250106,754,7.29,20240805,0.05,Y,131090,100,44 억,,1089085,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 160805 57 100.00 KOSDAQ IT 서비스 N N N N N 835 11 2 1.33 42956942 51774 112.86 824 860 800 1071 577 824 829.70 2.80 0 885 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 334 12.10 0.71 12 0.13 69.00 1176.00 1046 20250106 -20.17 754 20240805 10.74 1046 -20.17 20250106 765 9.15 20250401 1046 -20.17 20250106 754 10.74 20240805 0.05 Y 131090 100 44 억 1121583 N N 2336 N 00 N
3 20250414 150812 57 100.00 KOSDAQ IT 서비스 N N N N N 829 5 2 0.61 42453637 51168 111.54 824 860 800 1071 577 824 829.69 2.80 0 866 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 332 12.01 0.70 12 0.13 69.00 1176.00 1046 20250106 -20.75 754 20240805 9.95 1046 -20.75 20250106 765 8.37 20250401 1046 -20.75 20250106 754 9.95 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
4 20250414 140811 57 100.00 KOSDAQ IT 서비스 N N N N N 830 6 2 0.73 31520857 37994 82.82 824 860 800 1071 577 824 829.63 2.80 0 -1980 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 332 12.03 0.71 12 0.09 69.00 1176.00 1046 20250106 -20.65 754 20240805 10.08 1046 -20.65 20250106 765 8.50 20250401 1046 -20.65 20250106 754 10.08 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
5 20250414 130809 57 100.00 KOSDAQ IT 서비스 N N N N N 826 2 2 0.24 27465217 33099 72.15 824 860 800 1071 577 824 829.79 2.80 0 -2184 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 330 11.97 0.70 12 0.08 69.00 1176.00 1046 20250106 -21.03 754 20240805 9.55 1046 -21.03 20250106 765 7.97 20250401 1046 -21.03 20250106 754 9.55 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
6 20250414 120811 57 100.00 KOSDAQ IT 서비스 N N N N N 832 8 2 0.97 24612351 29652 64.64 824 860 800 1071 577 824 830.04 2.80 0 -3140 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 333 12.06 0.71 12 0.07 69.00 1176.00 1046 20250106 -20.46 754 20240805 10.34 1046 -20.46 20250106 765 8.76 20250401 1046 -20.46 20250106 754 10.34 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
7 20250414 110807 57 100.00 KOSDAQ IT 서비스 N N N N N 830 6 2 0.73 23523800 28343 61.78 824 860 800 1071 577 824 829.97 2.80 0 -3483 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 332 12.03 0.71 12 0.07 69.00 1176.00 1046 20250106 -20.65 754 20240805 10.08 1046 -20.65 20250106 765 8.50 20250401 1046 -20.65 20250106 754 10.08 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
8 20250414 100809 57 100.00 KOSDAQ IT 서비스 N N N N N 823 -1 5 -0.12 9303182 11330 24.70 824 826 800 1071 577 824 821.11 2.80 0 -508 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 329 11.93 0.70 12 0.03 69.00 1176.00 1046 20250106 -21.32 754 20240805 9.15 1046 -21.32 20250106 765 7.58 20250401 1046 -21.32 20250106 754 9.15 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
9 20250414 090810 57 100.00 KOSDAQ IT 서비스 N N N N N 815 -9 5 -1.09 1502045 1853 4.04 824 824 800 1071 577 824 810.60 2.80 0 -134 846 834 812 800 778 841 807 44 247 100 570 1 1 40000000 326 11.81 0.69 12 0.00 69.00 1176.00 1046 20250106 -22.08 754 20240805 8.09 1046 -22.08 20250106 765 6.54 20250401 1046 -22.08 20250106 754 8.09 20240805 0.05 Y 131090 100 44 억 1121583 N N 2706 N 00 N
10 20250411 160801 57 100.00 KOSDAQ IT 서비스 N N N N N 824 27 2 3.39 36938619 45856 71.45 797 824 790 1036 558 797 805.54 2.72 0 18129 820 808 789 777 758 814 783 44 239 100 550 1 1 40000000 330 11.94 0.70 12 0.11 69.00 1176.00 1046 20250106 -21.22 754 20240805 9.28 1046 -21.22 20250106 765 7.71 20250401 1046 -21.22 20250106 754 9.28 20240805 0.05 Y 131090 100 44 억 1089085 N N 2706 N 00 N
11 20250411 150808 57 100.00 KOSDAQ IT 서비스 N N N N N 813 16 2 2.01 35115204 43628 67.98 797 813 790 1036 558 797 804.88 2.72 0 17678 820 808 789 777 758 814 783 44 239 100 550 1 1 40000000 325 11.78 0.69 12 0.11 69.00 1176.00 1046 20250106 -22.28 754 20240805 7.82 1046 -22.28 20250106 765 6.27 20250401 1046 -22.28 20250106 754 7.82 20240805 0.05 Y 131090 100 44 억 1089085 N N 0 N 00 N
12 20250411 140807 57 100.00 KOSDAQ IT 서비스 N N N N N 809 12 2 1.51 25209511 31381 48.89 797 811 790 1036 558 797 803.34 2.72 0 15638 820 808 789 777 758 814 783 44 239 100 550 1 1 40000000 324 11.72 0.69 12 0.08 69.00 1176.00 1046 20250106 -22.66 754 20240805 7.29 1046 -22.66 20250106 765 5.75 20250401 1046 -22.66 20250106 754 7.29 20240805 0.05 Y 131090 100 44 억 1089085 N N 0 N 00 N