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
153460/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
20250414,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,270,2,3.96,18858670,2718,2516.67,6750,7100,6750,8860,4780,6820,6938.44,0.00,0,42,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,463,35.99,1.38,12,0.04,197.00,5126.00,7500,20240716,-5.47,5850,20240906,21.20,7300,-2.88,20250325,6130,15.66,20250107,7500,-5.47,20240716,5850,21.20,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,230,2,3.37,15922670,2299,2128.70,6750,7100,6750,8860,4780,6820,6925.91,0.00,0,42,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,460,35.79,1.38,12,0.04,197.00,5126.00,7500,20240716,-6.00,5850,20240906,20.51,7300,-3.42,20250325,6130,15.01,20250107,7500,-6.00,20240716,5850,20.51,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,70,2,1.03,5808500,847,784.26,6750,7100,6750,8860,4780,6820,6857.73,0.00,0,13,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,450,34.97,1.34,12,0.01,197.00,5126.00,7500,20240716,-8.13,5850,20240906,17.78,7300,-5.62,20250325,6130,12.40,20250107,7500,-8.13,20240716,5850,17.78,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,30,2,0.44,4988450,726,672.22,6750,7100,6750,8860,4780,6820,6871.14,0.00,0,13,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,447,34.77,1.34,12,0.01,197.00,5126.00,7500,20240716,-8.67,5850,20240906,17.09,7300,-6.16,20250325,6130,11.75,20250107,7500,-8.67,20240716,5850,17.09,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,100,2,1.47,3677790,535,495.37,6750,7100,6750,8860,4780,6820,6874.37,0.00,0,5,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,452,35.13,1.35,12,0.01,197.00,5126.00,7500,20240716,-7.73,5850,20240906,18.29,7300,-5.21,20250325,6130,12.89,20250107,7500,-7.73,20240716,5850,18.29,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,100,2,1.47,3574690,520,481.48,6750,7100,6750,8860,4780,6820,6874.40,0.00,0,3,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,452,35.13,1.35,12,0.01,197.00,5126.00,7500,20240716,-7.73,5850,20240906,18.29,7300,-5.21,20250325,6130,12.89,20250107,7500,-7.73,20240716,5850,18.29,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,160,2,2.35,3567770,519,480.56,6750,7100,6750,8860,4780,6820,6874.32,0.00,0,3,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,456,35.43,1.36,12,0.01,197.00,5126.00,7500,20240716,-6.93,5850,20240906,19.32,7300,-4.38,20250325,6130,13.87,20250107,7500,-6.93,20240716,5850,19.32,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250414,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-20,5,-0.29,722700,107,99.07,6750,6820,6750,8860,4780,6820,6754.21,0.00,0,0,7006,6912,6866,6772,6726,6890,6750,33,2040,500,4770,10,1,6530014,444,34.52,1.33,12,0.00,197.00,5126.00,7500,20240716,-9.33,5850,20240906,16.24,7300,-6.85,20250325,6130,10.93,20250107,7500,-9.33,20240716,5850,16.24,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250411,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,0,3,0.00,737680,108,4.70,6820,6960,6820,8860,4780,6820,6830.37,0.00,0,0,7286,7052,6886,6652,6486,6970,6570,33,2040,500,4770,10,1,6530014,445,34.62,1.33,12,0.00,197.00,5126.00,7500,20240716,-9.07,5850,20240906,16.58,7300,-6.58,20250325,6130,11.26,20250107,7500,-9.07,20240716,5850,16.58,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250411,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,0,3,0.00,737680,108,4.70,6820,6960,6820,8860,4780,6820,6830.37,0.00,0,0,7286,7052,6886,6652,6486,6970,6570,33,2040,500,4770,10,1,6530014,445,34.62,1.33,12,0.00,197.00,5126.00,7500,20240716,-9.07,5850,20240906,16.58,7300,-6.58,20250325,6130,11.26,20250107,7500,-9.07,20240716,5850,16.58,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250411,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,0,3,0.00,724040,106,4.61,6820,6960,6820,8860,4780,6820,6830.57,0.00,0,0,7286,7052,6886,6652,6486,6970,6570,33,2040,500,4770,10,1,6530014,445,34.62,1.33,12,0.00,197.00,5126.00,7500,20240716,-9.07,5850,20240906,16.58,7300,-6.58,20250325,6130,11.26,20250107,7500,-9.07,20240716,5850,16.58,20240906,0.05,Y,153460,500,32 억,,0,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 160826 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 270 2 3.96 18858670 2718 2516.67 6750 7100 6750 8860 4780 6820 6938.44 0.00 0 42 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 463 35.99 1.38 12 0.04 197.00 5126.00 7500 20240716 -5.47 5850 20240906 21.20 7300 -2.88 20250325 6130 15.66 20250107 7500 -5.47 20240716 5850 21.20 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
3 20250414 150834 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 230 2 3.37 15922670 2299 2128.70 6750 7100 6750 8860 4780 6820 6925.91 0.00 0 42 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 460 35.79 1.38 12 0.04 197.00 5126.00 7500 20240716 -6.00 5850 20240906 20.51 7300 -3.42 20250325 6130 15.01 20250107 7500 -6.00 20240716 5850 20.51 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
4 20250414 140832 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 70 2 1.03 5808500 847 784.26 6750 7100 6750 8860 4780 6820 6857.73 0.00 0 13 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 450 34.97 1.34 12 0.01 197.00 5126.00 7500 20240716 -8.13 5850 20240906 17.78 7300 -5.62 20250325 6130 12.40 20250107 7500 -8.13 20240716 5850 17.78 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
5 20250414 130830 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 30 2 0.44 4988450 726 672.22 6750 7100 6750 8860 4780 6820 6871.14 0.00 0 13 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 447 34.77 1.34 12 0.01 197.00 5126.00 7500 20240716 -8.67 5850 20240906 17.09 7300 -6.16 20250325 6130 11.75 20250107 7500 -8.67 20240716 5850 17.09 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
6 20250414 120833 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 100 2 1.47 3677790 535 495.37 6750 7100 6750 8860 4780 6820 6874.37 0.00 0 5 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 452 35.13 1.35 12 0.01 197.00 5126.00 7500 20240716 -7.73 5850 20240906 18.29 7300 -5.21 20250325 6130 12.89 20250107 7500 -7.73 20240716 5850 18.29 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
7 20250414 110829 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 100 2 1.47 3574690 520 481.48 6750 7100 6750 8860 4780 6820 6874.40 0.00 0 3 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 452 35.13 1.35 12 0.01 197.00 5126.00 7500 20240716 -7.73 5850 20240906 18.29 7300 -5.21 20250325 6130 12.89 20250107 7500 -7.73 20240716 5850 18.29 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
8 20250414 100831 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 160 2 2.35 3567770 519 480.56 6750 7100 6750 8860 4780 6820 6874.32 0.00 0 3 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 456 35.43 1.36 12 0.01 197.00 5126.00 7500 20240716 -6.93 5850 20240906 19.32 7300 -4.38 20250325 6130 13.87 20250107 7500 -6.93 20240716 5850 19.32 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
9 20250414 090831 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -20 5 -0.29 722700 107 99.07 6750 6820 6750 8860 4780 6820 6754.21 0.00 0 0 7006 6912 6866 6772 6726 6890 6750 33 2040 500 4770 10 1 6530014 444 34.52 1.33 12 0.00 197.00 5126.00 7500 20240716 -9.33 5850 20240906 16.24 7300 -6.85 20250325 6130 10.93 20250107 7500 -9.33 20240716 5850 16.24 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
10 20250411 160822 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 0 3 0.00 737680 108 4.70 6820 6960 6820 8860 4780 6820 6830.37 0.00 0 0 7286 7052 6886 6652 6486 6970 6570 33 2040 500 4770 10 1 6530014 445 34.62 1.33 12 0.00 197.00 5126.00 7500 20240716 -9.07 5850 20240906 16.58 7300 -6.58 20250325 6130 11.26 20250107 7500 -9.07 20240716 5850 16.58 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
11 20250411 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 0 3 0.00 737680 108 4.70 6820 6960 6820 8860 4780 6820 6830.37 0.00 0 0 7286 7052 6886 6652 6486 6970 6570 33 2040 500 4770 10 1 6530014 445 34.62 1.33 12 0.00 197.00 5126.00 7500 20240716 -9.07 5850 20240906 16.58 7300 -6.58 20250325 6130 11.26 20250107 7500 -9.07 20240716 5850 16.58 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N
12 20250411 140828 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 0 3 0.00 724040 106 4.61 6820 6960 6820 8860 4780 6820 6830.57 0.00 0 0 7286 7052 6886 6652 6486 6970 6570 33 2040 500 4770 10 1 6530014 445 34.62 1.33 12 0.00 197.00 5126.00 7500 20240716 -9.07 5850 20240906 16.58 7300 -6.58 20250325 6130 11.26 20250107 7500 -9.07 20240716 5850 16.58 20240906 0.05 Y 153460 500 32 억 0 N N 0 N 00 N