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
150900/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
20250414,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4515,175,2,4.03,226350165,50927,131.93,4340,4515,4340,5640,3040,4340,4444.59,13.39,0,5990,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,528,11.76,1.37,12,0.44,384.00,3303.00,7800,20240828,-42.12,4110,20241115,9.85,5630,-19.80,20250402,4150,8.80,20250409,7800,-42.12,20240828,4110,9.85,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3926,N,00,N
20250414,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,125,2,2.88,183579985,41403,107.26,4340,4490,4340,5640,3040,4340,4433.98,13.39,0,7596,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,522,11.63,1.35,12,0.35,384.00,3303.00,7800,20240828,-42.76,4110,20241115,8.64,5630,-20.69,20250402,4150,7.59,20250409,7800,-42.76,20240828,4110,8.64,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,125,2,2.88,118601355,26767,69.34,4340,4490,4340,5640,3040,4340,4430.88,13.39,0,8999,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,522,11.63,1.35,12,0.23,384.00,3303.00,7800,20240828,-42.76,4110,20241115,8.64,5630,-20.69,20250402,4150,7.59,20250409,7800,-42.76,20240828,4110,8.64,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,130829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,120,2,2.76,98912235,22342,57.88,4340,4490,4340,5640,3040,4340,4427.19,13.39,0,8089,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,521,11.61,1.35,12,0.19,384.00,3303.00,7800,20240828,-42.82,4110,20241115,8.52,5630,-20.78,20250402,4150,7.47,20250409,7800,-42.82,20240828,4110,8.52,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,100,2,2.30,69234540,15696,40.66,4340,4460,4340,5640,3040,4340,4410.97,13.39,0,7232,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,519,11.56,1.34,12,0.13,384.00,3303.00,7800,20240828,-43.08,4110,20241115,8.03,5630,-21.14,20250402,4150,6.99,20250409,7800,-43.08,20240828,4110,8.03,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,90,2,2.07,52567005,11939,30.93,4340,4445,4340,5640,3040,4340,4402.97,13.39,0,5369,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,518,11.54,1.34,12,0.10,384.00,3303.00,7800,20240828,-43.21,4110,20241115,7.79,5630,-21.31,20250402,4150,6.75,20250409,7800,-43.21,20240828,4110,7.79,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,100830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,65,2,1.50,35783825,8146,21.10,4340,4420,4340,5640,3040,4340,4392.81,13.39,0,5092,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,515,11.47,1.33,12,0.07,384.00,3303.00,7800,20240828,-43.53,4110,20241115,7.18,5630,-21.76,20250402,4150,6.14,20250409,7800,-43.53,20240828,4110,7.18,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250414,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,10,2,0.23,3496690,804,2.08,4340,4400,4340,5640,3040,4340,4349.12,13.39,0,80,4416,4377,4341,4302,4266,4360,4285,58,1300,500,2690,5,1,11685422,508,11.33,1.32,12,0.01,384.00,3303.00,7800,20240828,-44.23,4110,20241115,5.84,5630,-22.74,20250402,4150,4.82,20250409,7800,-44.23,20240828,4110,5.84,20241115,2.07,Y,150900,500,58 억,,1564361,N,N,3108,N,00,N
20250411,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-30,5,-0.69,166035635,38294,137.33,4375,4380,4305,5680,3060,4370,4335.81,13.38,0,-7647,4450,4410,4340,4300,4230,4430,4320,58,1310,500,2700,5,1,11685422,507,11.30,1.31,12,0.33,384.00,3303.00,7910,20240401,-45.13,4110,20241115,5.60,5630,-22.91,20250402,4150,4.58,20250409,7800,-44.36,20240828,4110,5.60,20241115,2.09,Y,150900,500,58 억,,1563345,N,N,3108,N,00,N
20250411,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-45,5,-1.03,139760840,32237,115.61,4375,4380,4305,5680,3060,4370,4335.42,13.38,0,-6442,4450,4410,4340,4300,4230,4430,4320,58,1310,500,2700,5,1,11685422,505,11.26,1.31,12,0.28,384.00,3303.00,7910,20240401,-45.32,4110,20241115,5.23,5630,-23.18,20250402,4150,4.22,20250409,7800,-44.55,20240828,4110,5.23,20241115,2.09,Y,150900,500,58 억,,1563345,N,N,0,N,00,N
20250411,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-35,5,-0.80,85972910,19810,71.04,4375,4380,4305,5680,3060,4370,4339.87,13.38,0,-477,4450,4410,4340,4300,4230,4430,4320,58,1310,500,2700,5,1,11685422,507,11.29,1.31,12,0.17,384.00,3303.00,7910,20240401,-45.20,4110,20241115,5.47,5630,-23.00,20250402,4150,4.46,20250409,7800,-44.42,20240828,4110,5.47,20241115,2.09,Y,150900,500,58 억,,1563345,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 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 4515 175 2 4.03 226350165 50927 131.93 4340 4515 4340 5640 3040 4340 4444.59 13.39 0 5990 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 528 11.76 1.37 12 0.44 384.00 3303.00 7800 20240828 -42.12 4110 20241115 9.85 5630 -19.80 20250402 4150 8.80 20250409 7800 -42.12 20240828 4110 9.85 20241115 2.07 Y 150900 500 58 억 1564361 N N 3926 N 00 N
3 20250414 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 125 2 2.88 183579985 41403 107.26 4340 4490 4340 5640 3040 4340 4433.98 13.39 0 7596 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 522 11.63 1.35 12 0.35 384.00 3303.00 7800 20240828 -42.76 4110 20241115 8.64 5630 -20.69 20250402 4150 7.59 20250409 7800 -42.76 20240828 4110 8.64 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
4 20250414 140831 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 125 2 2.88 118601355 26767 69.34 4340 4490 4340 5640 3040 4340 4430.88 13.39 0 8999 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 522 11.63 1.35 12 0.23 384.00 3303.00 7800 20240828 -42.76 4110 20241115 8.64 5630 -20.69 20250402 4150 7.59 20250409 7800 -42.76 20240828 4110 8.64 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
5 20250414 130829 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 120 2 2.76 98912235 22342 57.88 4340 4490 4340 5640 3040 4340 4427.19 13.39 0 8089 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 521 11.61 1.35 12 0.19 384.00 3303.00 7800 20240828 -42.82 4110 20241115 8.52 5630 -20.78 20250402 4150 7.47 20250409 7800 -42.82 20240828 4110 8.52 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
6 20250414 120831 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 100 2 2.30 69234540 15696 40.66 4340 4460 4340 5640 3040 4340 4410.97 13.39 0 7232 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 519 11.56 1.34 12 0.13 384.00 3303.00 7800 20240828 -43.08 4110 20241115 8.03 5630 -21.14 20250402 4150 6.99 20250409 7800 -43.08 20240828 4110 8.03 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
7 20250414 110828 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 90 2 2.07 52567005 11939 30.93 4340 4445 4340 5640 3040 4340 4402.97 13.39 0 5369 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 518 11.54 1.34 12 0.10 384.00 3303.00 7800 20240828 -43.21 4110 20241115 7.79 5630 -21.31 20250402 4150 6.75 20250409 7800 -43.21 20240828 4110 7.79 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
8 20250414 100830 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 65 2 1.50 35783825 8146 21.10 4340 4420 4340 5640 3040 4340 4392.81 13.39 0 5092 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 515 11.47 1.33 12 0.07 384.00 3303.00 7800 20240828 -43.53 4110 20241115 7.18 5630 -21.76 20250402 4150 6.14 20250409 7800 -43.53 20240828 4110 7.18 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
9 20250414 090830 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 10 2 0.23 3496690 804 2.08 4340 4400 4340 5640 3040 4340 4349.12 13.39 0 80 4416 4377 4341 4302 4266 4360 4285 58 1300 500 2690 5 1 11685422 508 11.33 1.32 12 0.01 384.00 3303.00 7800 20240828 -44.23 4110 20241115 5.84 5630 -22.74 20250402 4150 4.82 20250409 7800 -44.23 20240828 4110 5.84 20241115 2.07 Y 150900 500 58 억 1564361 N N 3108 N 00 N
10 20250411 160821 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -30 5 -0.69 166035635 38294 137.33 4375 4380 4305 5680 3060 4370 4335.81 13.38 0 -7647 4450 4410 4340 4300 4230 4430 4320 58 1310 500 2700 5 1 11685422 507 11.30 1.31 12 0.33 384.00 3303.00 7910 20240401 -45.13 4110 20241115 5.60 5630 -22.91 20250402 4150 4.58 20250409 7800 -44.36 20240828 4110 5.60 20241115 2.09 Y 150900 500 58 억 1563345 N N 3108 N 00 N
11 20250411 150828 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 -45 5 -1.03 139760840 32237 115.61 4375 4380 4305 5680 3060 4370 4335.42 13.38 0 -6442 4450 4410 4340 4300 4230 4430 4320 58 1310 500 2700 5 1 11685422 505 11.26 1.31 12 0.28 384.00 3303.00 7910 20240401 -45.32 4110 20241115 5.23 5630 -23.18 20250402 4150 4.22 20250409 7800 -44.55 20240828 4110 5.23 20241115 2.09 Y 150900 500 58 억 1563345 N N 0 N 00 N
12 20250411 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 -35 5 -0.80 85972910 19810 71.04 4375 4380 4305 5680 3060 4370 4339.87 13.38 0 -477 4450 4410 4340 4300 4230 4430 4320 58 1310 500 2700 5 1 11685422 507 11.29 1.31 12 0.17 384.00 3303.00 7910 20240401 -45.20 4110 20241115 5.47 5630 -23.00 20250402 4150 4.46 20250409 7800 -44.42 20240828 4110 5.47 20241115 2.09 Y 150900 500 58 억 1563345 N N 0 N 00 N