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
134580/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
20250414,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,160,2,7.69,13079605303,5701531,501.78,2120,2525,1930,2700,1460,2080,2294.12,3.63,0,-99903,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,493,-10.47,1.45,12,25.89,-214.00,1541.00,3790,20240412,-40.90,1440,20241209,55.56,2875,-22.09,20250122,1580,41.77,20250102,3700,-39.46,20240503,1440,55.56,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,125,2,6.01,12951681130,5644156,496.73,2120,2525,1930,2700,1460,2080,2294.71,3.63,0,-99146,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,486,-10.30,1.43,12,25.63,-214.00,1541.00,3790,20240412,-41.82,1440,20241209,53.12,2875,-23.30,20250122,1580,39.56,20250102,3700,-40.41,20240503,1440,53.12,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,165,2,7.93,12667596955,5515668,485.42,2120,2525,1930,2700,1460,2080,2296.66,3.63,0,-99876,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,494,-10.49,1.46,12,25.04,-214.00,1541.00,3790,20240412,-40.77,1440,20241209,55.90,2875,-21.91,20250122,1580,42.09,20250102,3700,-39.32,20240503,1440,55.90,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,130812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,205,2,9.86,11475068487,4997036,439.78,2120,2525,1930,2700,1460,2080,2296.37,3.63,0,-99143,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,503,-10.68,1.48,12,22.69,-214.00,1541.00,3790,20240412,-39.71,1440,20241209,58.68,2875,-20.52,20250122,1580,44.62,20250102,3700,-38.24,20240503,1440,58.68,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,120815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,90,2,4.33,7988170059,3509192,308.84,2120,2525,1930,2700,1460,2080,2276.36,3.63,0,-97505,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,478,-10.14,1.41,12,15.93,-214.00,1541.00,3790,20240412,-42.74,1440,20241209,50.69,2875,-24.52,20250122,1580,37.34,20250102,3700,-41.35,20240503,1440,50.69,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,110811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-70,5,-3.37,1633802895,807798,71.09,2120,2200,1930,2700,1460,2080,2022.54,3.63,0,-65698,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,443,-9.39,1.30,12,3.67,-214.00,1541.00,3790,20240412,-46.97,1440,20241209,39.58,2875,-30.09,20250122,1580,27.22,20250102,3700,-45.68,20240503,1440,39.58,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,100813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1948,-132,5,-6.35,1253667991,617586,54.35,2120,2200,1930,2700,1460,2080,2029.95,3.63,0,-91182,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,1,1,22025767,429,-9.10,1.26,12,2.80,-214.00,1541.00,3790,20240412,-48.60,1440,20241209,35.28,2875,-32.24,20250122,1580,23.29,20250102,3700,-47.35,20240503,1440,35.28,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250414,090814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-65,5,-3.12,600910236,288758,25.41,2120,2200,1999,2700,1460,2080,2081.02,3.63,0,-29515,2293,2186,1983,1876,1673,2240,1930,110,620,500,1410,5,1,22025767,444,-9.42,1.31,12,1.31,-214.00,1541.00,3790,20240412,-46.83,1440,20241209,39.93,2875,-29.91,20250122,1580,27.53,20250102,3700,-45.54,20240503,1440,39.93,20241209,1.88,Y,134580,500,110 억,,799113,N,N,4590,N,00,N
20250411,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,270,2,14.92,1996088633,1007092,5697.19,1795,2090,1780,2350,1267,1810,1981.97,3.54,0,19792,1948,1878,1838,1768,1728,1859,1749,110,540,500,1230,5,1,22025767,458,-9.72,1.35,12,4.57,-214.00,1541.00,3790,20240412,-45.12,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3790,-45.12,20240412,1440,44.44,20241209,1.88,Y,134580,500,110 억,,780757,N,N,4590,N,00,N
20250411,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1984,174,2,9.61,1647276828,837369,4737.05,1795,2090,1780,2350,1267,1810,1967.21,3.54,0,7274,1948,1878,1838,1768,1728,1859,1749,110,540,500,1230,1,1,22025767,437,-9.27,1.29,12,3.80,-214.00,1541.00,3790,20240412,-47.65,1440,20241209,37.78,2875,-30.99,20250122,1580,25.57,20250102,3790,-47.65,20240412,1440,37.78,20241209,1.88,Y,134580,500,110 억,,780757,N,N,0,N,00,N
20250411,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1888,78,2,4.31,1111090906,567412,3209.89,1795,2090,1780,2350,1267,1810,1958.17,3.54,0,-2785,1948,1878,1838,1768,1728,1859,1749,110,540,500,1230,1,1,22025767,416,-8.82,1.23,12,2.58,-214.00,1541.00,3790,20240412,-50.18,1440,20241209,31.11,2875,-34.33,20250122,1580,19.49,20250102,3790,-50.18,20240412,1440,31.11,20241209,1.88,Y,134580,500,110 억,,780757,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 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 160 2 7.69 13079605303 5701531 501.78 2120 2525 1930 2700 1460 2080 2294.12 3.63 0 -99903 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 493 -10.47 1.45 12 25.89 -214.00 1541.00 3790 20240412 -40.90 1440 20241209 55.56 2875 -22.09 20250122 1580 41.77 20250102 3700 -39.46 20240503 1440 55.56 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
3 20250414 150815 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 125 2 6.01 12951681130 5644156 496.73 2120 2525 1930 2700 1460 2080 2294.71 3.63 0 -99146 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 486 -10.30 1.43 12 25.63 -214.00 1541.00 3790 20240412 -41.82 1440 20241209 53.12 2875 -23.30 20250122 1580 39.56 20250102 3700 -40.41 20240503 1440 53.12 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
4 20250414 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 165 2 7.93 12667596955 5515668 485.42 2120 2525 1930 2700 1460 2080 2296.66 3.63 0 -99876 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 494 -10.49 1.46 12 25.04 -214.00 1541.00 3790 20240412 -40.77 1440 20241209 55.90 2875 -21.91 20250122 1580 42.09 20250102 3700 -39.32 20240503 1440 55.90 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
5 20250414 130812 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 205 2 9.86 11475068487 4997036 439.78 2120 2525 1930 2700 1460 2080 2296.37 3.63 0 -99143 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 503 -10.68 1.48 12 22.69 -214.00 1541.00 3790 20240412 -39.71 1440 20241209 58.68 2875 -20.52 20250122 1580 44.62 20250102 3700 -38.24 20240503 1440 58.68 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
6 20250414 120815 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 90 2 4.33 7988170059 3509192 308.84 2120 2525 1930 2700 1460 2080 2276.36 3.63 0 -97505 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 478 -10.14 1.41 12 15.93 -214.00 1541.00 3790 20240412 -42.74 1440 20241209 50.69 2875 -24.52 20250122 1580 37.34 20250102 3700 -41.35 20240503 1440 50.69 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
7 20250414 110811 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -70 5 -3.37 1633802895 807798 71.09 2120 2200 1930 2700 1460 2080 2022.54 3.63 0 -65698 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 443 -9.39 1.30 12 3.67 -214.00 1541.00 3790 20240412 -46.97 1440 20241209 39.58 2875 -30.09 20250122 1580 27.22 20250102 3700 -45.68 20240503 1440 39.58 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
8 20250414 100813 57 100.00 KOSDAQ IT 서비스 N N N N N 1948 -132 5 -6.35 1253667991 617586 54.35 2120 2200 1930 2700 1460 2080 2029.95 3.63 0 -91182 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 1 1 22025767 429 -9.10 1.26 12 2.80 -214.00 1541.00 3790 20240412 -48.60 1440 20241209 35.28 2875 -32.24 20250122 1580 23.29 20250102 3700 -47.35 20240503 1440 35.28 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
9 20250414 090814 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -65 5 -3.12 600910236 288758 25.41 2120 2200 1999 2700 1460 2080 2081.02 3.63 0 -29515 2293 2186 1983 1876 1673 2240 1930 110 620 500 1410 5 1 22025767 444 -9.42 1.31 12 1.31 -214.00 1541.00 3790 20240412 -46.83 1440 20241209 39.93 2875 -29.91 20250122 1580 27.53 20250102 3700 -45.54 20240503 1440 39.93 20241209 1.88 Y 134580 500 110 억 799113 N N 4590 N 00 N
10 20250411 160804 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 270 2 14.92 1996088633 1007092 5697.19 1795 2090 1780 2350 1267 1810 1981.97 3.54 0 19792 1948 1878 1838 1768 1728 1859 1749 110 540 500 1230 5 1 22025767 458 -9.72 1.35 12 4.57 -214.00 1541.00 3790 20240412 -45.12 1440 20241209 44.44 2875 -27.65 20250122 1580 31.65 20250102 3790 -45.12 20240412 1440 44.44 20241209 1.88 Y 134580 500 110 억 780757 N N 4590 N 00 N
11 20250411 150812 57 100.00 KOSDAQ IT 서비스 N N N N N 1984 174 2 9.61 1647276828 837369 4737.05 1795 2090 1780 2350 1267 1810 1967.21 3.54 0 7274 1948 1878 1838 1768 1728 1859 1749 110 540 500 1230 1 1 22025767 437 -9.27 1.29 12 3.80 -214.00 1541.00 3790 20240412 -47.65 1440 20241209 37.78 2875 -30.99 20250122 1580 25.57 20250102 3790 -47.65 20240412 1440 37.78 20241209 1.88 Y 134580 500 110 억 780757 N N 0 N 00 N
12 20250411 140810 57 100.00 KOSDAQ IT 서비스 N N N N N 1888 78 2 4.31 1111090906 567412 3209.89 1795 2090 1780 2350 1267 1810 1958.17 3.54 0 -2785 1948 1878 1838 1768 1728 1859 1749 110 540 500 1230 1 1 22025767 416 -8.82 1.23 12 2.58 -214.00 1541.00 3790 20240412 -50.18 1440 20241209 31.11 2875 -34.33 20250122 1580 19.49 20250102 3790 -50.18 20240412 1440 31.11 20241209 1.88 Y 134580 500 110 억 780757 N N 0 N 00 N