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
136540/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
20250414,160810,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11370,20,2,0.18,102235970,9019,39.50,11250,11400,11250,14750,7950,11350,11335.62,9.21,0,1365,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1396,7.80,0.73,12,0.07,1457.00,15561.00,15750,20241105,-27.81,10320,20250214,10.17,12510,-9.11,20250103,10320,10.17,20250214,15750,-27.81,20241105,10320,10.17,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,1,N,00,N
20250414,150817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11360,10,2,0.09,88379780,7800,34.16,11250,11400,11250,14750,7950,11350,11330.74,9.21,0,654,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1395,7.80,0.73,12,0.06,1457.00,15561.00,15750,20241105,-27.87,10320,20250214,10.08,12510,-9.19,20250103,10320,10.08,20250214,15750,-27.87,20241105,10320,10.08,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,140816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,0,3,0.00,82805980,7309,32.01,11250,11400,11250,14750,7950,11350,11329.32,9.21,0,343,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1394,7.79,0.73,12,0.06,1457.00,15561.00,15750,20241105,-27.94,10320,20250214,9.98,12510,-9.27,20250103,10320,9.98,20250214,15750,-27.94,20241105,10320,9.98,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,130813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11360,10,2,0.09,70505325,6226,27.27,11250,11400,11250,14750,7950,11350,11324.34,9.21,0,324,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1395,7.80,0.73,12,0.05,1457.00,15561.00,15750,20241105,-27.87,10320,20250214,10.08,12510,-9.19,20250103,10320,10.08,20250214,15750,-27.87,20241105,10320,10.08,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,120816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11380,30,2,0.26,52853415,4673,20.47,11250,11400,11250,14750,7950,11350,11310.38,9.21,0,628,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1397,7.81,0.73,12,0.04,1457.00,15561.00,15750,20241105,-27.75,10320,20250214,10.27,12510,-9.03,20250103,10320,10.27,20250214,15750,-27.75,20241105,10320,10.27,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,110812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,0,3,0.00,40029415,3544,15.52,11250,11360,11250,14750,7950,11350,11294.98,9.21,0,413,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1394,7.79,0.73,12,0.03,1457.00,15561.00,15750,20241105,-27.94,10320,20250214,9.98,12510,-9.27,20250103,10320,9.98,20250214,15750,-27.94,20241105,10320,9.98,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,100814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11300,-50,5,-0.44,21592980,1916,8.39,11250,11310,11250,14750,7950,11350,11269.82,9.21,0,389,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1388,7.76,0.73,12,0.02,1457.00,15561.00,15750,20241105,-28.25,10320,20250214,9.50,12510,-9.67,20250103,10320,9.50,20250214,15750,-28.25,20241105,10320,9.50,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250414,090815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11260,-90,5,-0.79,4310070,383,1.68,11250,11300,11250,14750,7950,11350,11253.45,9.21,0,56,11603,11476,11243,11116,10883,11540,11180,69,3400,500,8170,10,1,12279746,1383,7.73,0.72,12,0.00,1457.00,15561.00,15750,20241105,-28.51,10320,20250214,9.11,12510,-9.99,20250103,10320,9.11,20250214,15750,-28.51,20241105,10320,9.11,20250214,0.42,Y,136540,500,69 억,,1131442,N,N,0,N,00,N
20250411,160805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11350,220,2,1.98,256609090,22832,182.42,11130,11370,11010,14460,7800,11130,11238.86,9.13,0,9429,11276,11202,11096,11022,10916,11240,11060,69,3330,500,8010,10,1,12279746,1394,7.79,0.73,12,0.19,1457.00,15561.00,15750,20241105,-27.94,10320,20250214,9.98,12510,-9.27,20250103,10320,9.98,20250214,15750,-27.94,20241105,10320,9.98,20250214,0.42,Y,136540,500,69 억,,1121376,N,N,0,N,00,N
20250411,150813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11370,240,2,2.16,245621200,21864,174.69,11130,11370,11010,14460,7800,11130,11234.05,9.13,0,9278,11276,11202,11096,11022,10916,11240,11060,69,3330,500,8010,10,1,12279746,1396,7.80,0.73,12,0.18,1457.00,15561.00,15750,20241105,-27.81,10320,20250214,10.17,12510,-9.11,20250103,10320,10.17,20250214,15750,-27.81,20241105,10320,10.17,20250214,0.42,Y,136540,500,69 억,,1121376,N,N,0,N,00,N
20250411,140812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,150,2,1.35,167266240,14936,119.34,11130,11290,11010,14460,7800,11130,11198.86,9.13,0,6966,11276,11202,11096,11022,10916,11240,11060,69,3330,500,8010,10,1,12279746,1385,7.74,0.72,12,0.12,1457.00,15561.00,15750,20241105,-28.38,10320,20250214,9.30,12510,-9.83,20250103,10320,9.30,20250214,15750,-28.38,20241105,10320,9.30,20250214,0.42,Y,136540,500,69 억,,1121376,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 160810 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11370 20 2 0.18 102235970 9019 39.50 11250 11400 11250 14750 7950 11350 11335.62 9.21 0 1365 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1396 7.80 0.73 12 0.07 1457.00 15561.00 15750 20241105 -27.81 10320 20250214 10.17 12510 -9.11 20250103 10320 10.17 20250214 15750 -27.81 20241105 10320 10.17 20250214 0.42 Y 136540 500 69 억 1131442 N N 1 N 00 N
3 20250414 150817 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11360 10 2 0.09 88379780 7800 34.16 11250 11400 11250 14750 7950 11350 11330.74 9.21 0 654 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1395 7.80 0.73 12 0.06 1457.00 15561.00 15750 20241105 -27.87 10320 20250214 10.08 12510 -9.19 20250103 10320 10.08 20250214 15750 -27.87 20241105 10320 10.08 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
4 20250414 140816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11350 0 3 0.00 82805980 7309 32.01 11250 11400 11250 14750 7950 11350 11329.32 9.21 0 343 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1394 7.79 0.73 12 0.06 1457.00 15561.00 15750 20241105 -27.94 10320 20250214 9.98 12510 -9.27 20250103 10320 9.98 20250214 15750 -27.94 20241105 10320 9.98 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
5 20250414 130813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11360 10 2 0.09 70505325 6226 27.27 11250 11400 11250 14750 7950 11350 11324.34 9.21 0 324 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1395 7.80 0.73 12 0.05 1457.00 15561.00 15750 20241105 -27.87 10320 20250214 10.08 12510 -9.19 20250103 10320 10.08 20250214 15750 -27.87 20241105 10320 10.08 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
6 20250414 120816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11380 30 2 0.26 52853415 4673 20.47 11250 11400 11250 14750 7950 11350 11310.38 9.21 0 628 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1397 7.81 0.73 12 0.04 1457.00 15561.00 15750 20241105 -27.75 10320 20250214 10.27 12510 -9.03 20250103 10320 10.27 20250214 15750 -27.75 20241105 10320 10.27 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
7 20250414 110812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11350 0 3 0.00 40029415 3544 15.52 11250 11360 11250 14750 7950 11350 11294.98 9.21 0 413 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1394 7.79 0.73 12 0.03 1457.00 15561.00 15750 20241105 -27.94 10320 20250214 9.98 12510 -9.27 20250103 10320 9.98 20250214 15750 -27.94 20241105 10320 9.98 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
8 20250414 100814 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11300 -50 5 -0.44 21592980 1916 8.39 11250 11310 11250 14750 7950 11350 11269.82 9.21 0 389 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1388 7.76 0.73 12 0.02 1457.00 15561.00 15750 20241105 -28.25 10320 20250214 9.50 12510 -9.67 20250103 10320 9.50 20250214 15750 -28.25 20241105 10320 9.50 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
9 20250414 090815 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11260 -90 5 -0.79 4310070 383 1.68 11250 11300 11250 14750 7950 11350 11253.45 9.21 0 56 11603 11476 11243 11116 10883 11540 11180 69 3400 500 8170 10 1 12279746 1383 7.73 0.72 12 0.00 1457.00 15561.00 15750 20241105 -28.51 10320 20250214 9.11 12510 -9.99 20250103 10320 9.11 20250214 15750 -28.51 20241105 10320 9.11 20250214 0.42 Y 136540 500 69 억 1131442 N N 0 N 00 N
10 20250411 160805 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11350 220 2 1.98 256609090 22832 182.42 11130 11370 11010 14460 7800 11130 11238.86 9.13 0 9429 11276 11202 11096 11022 10916 11240 11060 69 3330 500 8010 10 1 12279746 1394 7.79 0.73 12 0.19 1457.00 15561.00 15750 20241105 -27.94 10320 20250214 9.98 12510 -9.27 20250103 10320 9.98 20250214 15750 -27.94 20241105 10320 9.98 20250214 0.42 Y 136540 500 69 억 1121376 N N 0 N 00 N
11 20250411 150813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11370 240 2 2.16 245621200 21864 174.69 11130 11370 11010 14460 7800 11130 11234.05 9.13 0 9278 11276 11202 11096 11022 10916 11240 11060 69 3330 500 8010 10 1 12279746 1396 7.80 0.73 12 0.18 1457.00 15561.00 15750 20241105 -27.81 10320 20250214 10.17 12510 -9.11 20250103 10320 10.17 20250214 15750 -27.81 20241105 10320 10.17 20250214 0.42 Y 136540 500 69 억 1121376 N N 0 N 00 N
12 20250411 140812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11280 150 2 1.35 167266240 14936 119.34 11130 11290 11010 14460 7800 11130 11198.86 9.13 0 6966 11276 11202 11096 11022 10916 11240 11060 69 3330 500 8010 10 1 12279746 1385 7.74 0.72 12 0.12 1457.00 15561.00 15750 20241105 -28.38 10320 20250214 9.30 12510 -9.83 20250103 10320 9.30 20250214 15750 -28.38 20241105 10320 9.30 20250214 0.42 Y 136540 500 69 억 1121376 N N 0 N 00 N