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
139670/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
20250414,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,185,2,7.77,291041643,115386,494.14,2385,2625,2370,3090,1670,2380,2519.46,1.16,0,2934,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,362,8.27,1.66,12,0.82,310.00,1548.00,6120,20240402,-58.09,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.16,Y,139670,500,70 억,,163139,N,N,224,N,00,N
20250414,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,160,2,6.72,257243613,102177,437.57,2385,2625,2370,3090,1670,2380,2517.63,1.16,0,3526,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,359,8.19,1.64,12,0.72,310.00,1548.00,6120,20240402,-58.50,2180,20250409,16.51,3230,-21.36,20250114,2180,16.51,20250409,5980,-57.53,20240514,2180,16.51,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,185,2,7.77,208540067,82877,354.92,2385,2625,2370,3090,1670,2380,2516.26,1.16,0,1460,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,362,8.27,1.66,12,0.59,310.00,1548.00,6120,20240402,-58.09,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,130818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,185,2,7.77,141510112,57024,244.20,2385,2605,2370,3090,1670,2380,2481.59,1.16,0,2423,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,362,8.27,1.66,12,0.40,310.00,1548.00,6120,20240402,-58.09,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,120821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,75,2,3.15,44940891,18616,79.72,2385,2470,2370,3090,1670,2380,2414.10,1.16,0,2637,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,347,7.92,1.59,12,0.13,310.00,1548.00,6120,20240402,-59.89,2180,20250409,12.61,3230,-23.99,20250114,2180,12.61,20250409,5980,-58.95,20240514,2180,12.61,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,110816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,40,2,1.68,30358866,12634,54.10,2385,2430,2370,3090,1670,2380,2402.95,1.16,0,1451,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,342,7.81,1.56,12,0.09,310.00,1548.00,6120,20240402,-60.46,2180,20250409,11.01,3230,-25.08,20250114,2180,11.01,20250409,5980,-59.53,20240514,2180,11.01,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,100818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,12810735,5364,22.97,2385,2430,2370,3090,1670,2380,2388.28,1.16,0,777,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,337,7.71,1.54,12,0.04,310.00,1548.00,6120,20240402,-60.95,2180,20250409,9.63,3230,-26.01,20250114,2180,9.63,20250409,5980,-60.03,20240514,2180,9.63,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250414,090819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,50,2,2.10,1976720,828,3.55,2385,2430,2370,3090,1670,2380,2387.34,1.16,0,-9,2540,2460,2350,2270,2160,2500,2310,71,710,500,1610,5,1,14118810,343,7.84,1.57,12,0.01,310.00,1548.00,6120,20240402,-60.29,2180,20250409,11.47,3230,-24.77,20250114,2180,11.47,20250409,5980,-59.36,20240514,2180,11.47,20250409,0.16,Y,139670,500,70 억,,163139,N,N,10,N,00,N
20250411,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,100,2,4.39,54453446,23351,144.58,2310,2430,2240,2960,1600,2280,2330.97,1.15,0,1260,2353,2316,2283,2246,2213,2335,2265,71,680,500,1550,5,1,14118810,336,7.68,1.54,12,0.17,310.00,1548.00,6120,20240402,-61.11,2180,20250409,9.17,3230,-26.32,20250114,2180,9.17,20250409,5980,-60.20,20240514,2180,9.17,20250409,0.16,Y,139670,500,70 억,,161881,N,N,10,N,00,N
20250411,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,150,2,6.58,50577741,21732,134.56,2310,2430,2240,2960,1600,2280,2327.34,1.15,0,869,2353,2316,2283,2246,2213,2335,2265,71,680,500,1550,5,1,14118810,343,7.84,1.57,12,0.15,310.00,1548.00,6120,20240402,-60.29,2180,20250409,11.47,3230,-24.77,20250114,2180,11.47,20250409,5980,-59.36,20240514,2180,11.47,20250409,0.16,Y,139670,500,70 억,,161881,N,N,65,N,00,N
20250411,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2372,92,2,4.04,32784207,14293,88.50,2310,2375,2240,2960,1600,2280,2293.72,1.15,0,422,2353,2316,2283,2246,2213,2335,2265,71,680,500,1550,5,1,14118810,335,7.65,1.53,12,0.10,310.00,1548.00,6120,20240402,-61.24,2180,20250409,8.81,3230,-26.56,20250114,2180,8.81,20250409,5980,-60.33,20240514,2180,8.81,20250409,0.16,Y,139670,500,70 억,,161881,N,N,65,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 160814 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 185 2 7.77 291041643 115386 494.14 2385 2625 2370 3090 1670 2380 2519.46 1.16 0 2934 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 362 8.27 1.66 12 0.82 310.00 1548.00 6120 20240402 -58.09 2180 20250409 17.66 3230 -20.59 20250114 2180 17.66 20250409 5980 -57.11 20240514 2180 17.66 20250409 0.16 Y 139670 500 70 억 163139 N N 224 N 00 N
3 20250414 150821 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 160 2 6.72 257243613 102177 437.57 2385 2625 2370 3090 1670 2380 2517.63 1.16 0 3526 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 359 8.19 1.64 12 0.72 310.00 1548.00 6120 20240402 -58.50 2180 20250409 16.51 3230 -21.36 20250114 2180 16.51 20250409 5980 -57.53 20240514 2180 16.51 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
4 20250414 140820 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 185 2 7.77 208540067 82877 354.92 2385 2625 2370 3090 1670 2380 2516.26 1.16 0 1460 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 362 8.27 1.66 12 0.59 310.00 1548.00 6120 20240402 -58.09 2180 20250409 17.66 3230 -20.59 20250114 2180 17.66 20250409 5980 -57.11 20240514 2180 17.66 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
5 20250414 130818 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 185 2 7.77 141510112 57024 244.20 2385 2605 2370 3090 1670 2380 2481.59 1.16 0 2423 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 362 8.27 1.66 12 0.40 310.00 1548.00 6120 20240402 -58.09 2180 20250409 17.66 3230 -20.59 20250114 2180 17.66 20250409 5980 -57.11 20240514 2180 17.66 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
6 20250414 120821 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 75 2 3.15 44940891 18616 79.72 2385 2470 2370 3090 1670 2380 2414.10 1.16 0 2637 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 347 7.92 1.59 12 0.13 310.00 1548.00 6120 20240402 -59.89 2180 20250409 12.61 3230 -23.99 20250114 2180 12.61 20250409 5980 -58.95 20240514 2180 12.61 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
7 20250414 110816 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 40 2 1.68 30358866 12634 54.10 2385 2430 2370 3090 1670 2380 2402.95 1.16 0 1451 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 342 7.81 1.56 12 0.09 310.00 1548.00 6120 20240402 -60.46 2180 20250409 11.01 3230 -25.08 20250114 2180 11.01 20250409 5980 -59.53 20240514 2180 11.01 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
8 20250414 100818 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 12810735 5364 22.97 2385 2430 2370 3090 1670 2380 2388.28 1.16 0 777 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 337 7.71 1.54 12 0.04 310.00 1548.00 6120 20240402 -60.95 2180 20250409 9.63 3230 -26.01 20250114 2180 9.63 20250409 5980 -60.03 20240514 2180 9.63 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
9 20250414 090819 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 50 2 2.10 1976720 828 3.55 2385 2430 2370 3090 1670 2380 2387.34 1.16 0 -9 2540 2460 2350 2270 2160 2500 2310 71 710 500 1610 5 1 14118810 343 7.84 1.57 12 0.01 310.00 1548.00 6120 20240402 -60.29 2180 20250409 11.47 3230 -24.77 20250114 2180 11.47 20250409 5980 -59.36 20240514 2180 11.47 20250409 0.16 Y 139670 500 70 억 163139 N N 10 N 00 N
10 20250411 160810 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 100 2 4.39 54453446 23351 144.58 2310 2430 2240 2960 1600 2280 2330.97 1.15 0 1260 2353 2316 2283 2246 2213 2335 2265 71 680 500 1550 5 1 14118810 336 7.68 1.54 12 0.17 310.00 1548.00 6120 20240402 -61.11 2180 20250409 9.17 3230 -26.32 20250114 2180 9.17 20250409 5980 -60.20 20240514 2180 9.17 20250409 0.16 Y 139670 500 70 억 161881 N N 10 N 00 N
11 20250411 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 150 2 6.58 50577741 21732 134.56 2310 2430 2240 2960 1600 2280 2327.34 1.15 0 869 2353 2316 2283 2246 2213 2335 2265 71 680 500 1550 5 1 14118810 343 7.84 1.57 12 0.15 310.00 1548.00 6120 20240402 -60.29 2180 20250409 11.47 3230 -24.77 20250114 2180 11.47 20250409 5980 -59.36 20240514 2180 11.47 20250409 0.16 Y 139670 500 70 억 161881 N N 65 N 00 N
12 20250411 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 2372 92 2 4.04 32784207 14293 88.50 2310 2375 2240 2960 1600 2280 2293.72 1.15 0 422 2353 2316 2283 2246 2213 2335 2265 71 680 500 1550 5 1 14118810 335 7.65 1.53 12 0.10 310.00 1548.00 6120 20240402 -61.24 2180 20250409 8.81 3230 -26.56 20250114 2180 8.81 20250409 5980 -60.33 20240514 2180 8.81 20250409 0.16 Y 139670 500 70 억 161881 N N 65 N 00 N