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
158430/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
20250414,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,200,2,3.62,11263830995,1938762,543.01,5520,6040,5490,7170,3870,5520,5810.24,6.68,0,-83132,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1418,12.30,1.42,12,7.82,465.00,4015.00,9740,20250106,-41.27,2885,20240805,98.27,9740,-41.27,20250106,4905,16.62,20250409,9740,-41.27,20250106,2885,98.27,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,19608,N,00,N
20250414,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,170,2,3.08,10791166460,1856191,519.88,5520,6040,5490,7170,3870,5520,5813.77,6.68,0,-88171,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1411,12.24,1.42,12,7.48,465.00,4015.00,9740,20250106,-41.58,2885,20240805,97.23,9740,-41.58,20250106,4905,16.00,20250409,9740,-41.58,20250106,2885,97.23,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,330,2,5.98,3669017975,639693,179.17,5520,5900,5490,7170,3870,5520,5735.93,6.68,0,66595,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1451,12.58,1.46,12,2.58,465.00,4015.00,9740,20250106,-39.94,2885,20240805,102.77,9740,-39.94,20250106,4905,19.27,20250409,9740,-39.94,20250106,2885,102.77,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,220,2,3.99,2021584095,357094,100.02,5520,5760,5490,7170,3870,5520,5661.61,6.68,0,58384,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1423,12.34,1.43,12,1.44,465.00,4015.00,9740,20250106,-41.07,2885,20240805,98.96,9740,-41.07,20250106,4905,17.02,20250409,9740,-41.07,20250106,2885,98.96,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,120835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,220,2,3.99,1848255810,326876,91.55,5520,5760,5490,7170,3870,5520,5654.71,6.68,0,54312,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1423,12.34,1.43,12,1.32,465.00,4015.00,9740,20250106,-41.07,2885,20240805,98.96,9740,-41.07,20250106,4905,17.02,20250409,9740,-41.07,20250106,2885,98.96,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,190,2,3.44,1621779940,287309,80.47,5520,5760,5490,7170,3870,5520,5645.16,6.68,0,50108,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1416,12.28,1.42,12,1.16,465.00,4015.00,9740,20250106,-41.38,2885,20240805,97.92,9740,-41.38,20250106,4905,16.41,20250409,9740,-41.38,20250106,2885,97.92,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,100833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,160,2,2.90,1137265700,202470,56.71,5520,5720,5490,7170,3870,5520,5617.44,6.68,0,28220,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1409,12.22,1.41,12,0.82,465.00,4015.00,9740,20250106,-41.68,2885,20240805,96.88,9740,-41.68,20250106,4905,15.80,20250409,9740,-41.68,20250106,2885,96.88,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250414,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,40,2,0.72,184565720,33409,9.36,5520,5590,5490,7170,3870,5520,5524.57,6.68,0,-2899,5693,5606,5443,5356,5193,5650,5400,25,1650,100,3530,10,1,24798851,1379,11.96,1.38,12,0.13,465.00,4015.00,9740,20250106,-42.92,2885,20240805,92.72,9740,-42.92,20250106,4905,13.35,20250409,9740,-42.92,20250106,2885,92.72,20240805,4.97,Y,158430,100,24 억,,1655705,N,N,13609,N,00,N
20250411,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,180,2,3.37,1911127710,352745,94.91,5280,5530,5280,6940,3740,5340,5417.87,6.69,0,-3750,5506,5422,5286,5202,5066,5465,5245,25,1600,100,3410,10,1,24798851,1369,11.87,1.37,12,1.42,465.00,4015.00,9740,20250106,-43.33,2885,20240805,91.33,9740,-43.33,20250106,4905,12.54,20250409,9740,-43.33,20250106,2885,91.33,20240805,5.00,Y,158430,100,24 억,,1658806,N,N,13609,N,00,N
20250411,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,160,2,3.00,1724141150,318835,85.79,5280,5510,5280,6940,3740,5340,5407.63,6.69,0,-10793,5506,5422,5286,5202,5066,5465,5245,25,1600,100,3410,10,1,24798851,1364,11.83,1.37,12,1.29,465.00,4015.00,9740,20250106,-43.53,2885,20240805,90.64,9740,-43.53,20250106,4905,12.13,20250409,9740,-43.53,20250106,2885,90.64,20240805,5.00,Y,158430,100,24 억,,1658806,N,N,1,N,00,N
20250411,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,130,2,2.43,1311033030,243398,65.49,5280,5480,5280,6940,3740,5340,5386.38,6.69,0,-5640,5506,5422,5286,5202,5066,5465,5245,25,1600,100,3410,10,1,24798851,1356,11.76,1.36,12,0.98,465.00,4015.00,9740,20250106,-43.84,2885,20240805,89.60,9740,-43.84,20250106,4905,11.52,20250409,9740,-43.84,20250106,2885,89.60,20240805,5.00,Y,158430,100,24 억,,1658806,N,N,1,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 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 200 2 3.62 11263830995 1938762 543.01 5520 6040 5490 7170 3870 5520 5810.24 6.68 0 -83132 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1418 12.30 1.42 12 7.82 465.00 4015.00 9740 20250106 -41.27 2885 20240805 98.27 9740 -41.27 20250106 4905 16.62 20250409 9740 -41.27 20250106 2885 98.27 20240805 4.97 Y 158430 100 24 억 1655705 N N 19608 N 00 N
3 20250414 150836 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 170 2 3.08 10791166460 1856191 519.88 5520 6040 5490 7170 3870 5520 5813.77 6.68 0 -88171 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1411 12.24 1.42 12 7.48 465.00 4015.00 9740 20250106 -41.58 2885 20240805 97.23 9740 -41.58 20250106 4905 16.00 20250409 9740 -41.58 20250106 2885 97.23 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
4 20250414 140834 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 330 2 5.98 3669017975 639693 179.17 5520 5900 5490 7170 3870 5520 5735.93 6.68 0 66595 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1451 12.58 1.46 12 2.58 465.00 4015.00 9740 20250106 -39.94 2885 20240805 102.77 9740 -39.94 20250106 4905 19.27 20250409 9740 -39.94 20250106 2885 102.77 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
5 20250414 130832 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 220 2 3.99 2021584095 357094 100.02 5520 5760 5490 7170 3870 5520 5661.61 6.68 0 58384 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1423 12.34 1.43 12 1.44 465.00 4015.00 9740 20250106 -41.07 2885 20240805 98.96 9740 -41.07 20250106 4905 17.02 20250409 9740 -41.07 20250106 2885 98.96 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
6 20250414 120835 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 220 2 3.99 1848255810 326876 91.55 5520 5760 5490 7170 3870 5520 5654.71 6.68 0 54312 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1423 12.34 1.43 12 1.32 465.00 4015.00 9740 20250106 -41.07 2885 20240805 98.96 9740 -41.07 20250106 4905 17.02 20250409 9740 -41.07 20250106 2885 98.96 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
7 20250414 110831 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 190 2 3.44 1621779940 287309 80.47 5520 5760 5490 7170 3870 5520 5645.16 6.68 0 50108 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1416 12.28 1.42 12 1.16 465.00 4015.00 9740 20250106 -41.38 2885 20240805 97.92 9740 -41.38 20250106 4905 16.41 20250409 9740 -41.38 20250106 2885 97.92 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
8 20250414 100833 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 160 2 2.90 1137265700 202470 56.71 5520 5720 5490 7170 3870 5520 5617.44 6.68 0 28220 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1409 12.22 1.41 12 0.82 465.00 4015.00 9740 20250106 -41.68 2885 20240805 96.88 9740 -41.68 20250106 4905 15.80 20250409 9740 -41.68 20250106 2885 96.88 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
9 20250414 090834 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 40 2 0.72 184565720 33409 9.36 5520 5590 5490 7170 3870 5520 5524.57 6.68 0 -2899 5693 5606 5443 5356 5193 5650 5400 25 1650 100 3530 10 1 24798851 1379 11.96 1.38 12 0.13 465.00 4015.00 9740 20250106 -42.92 2885 20240805 92.72 9740 -42.92 20250106 4905 13.35 20250409 9740 -42.92 20250106 2885 92.72 20240805 4.97 Y 158430 100 24 억 1655705 N N 13609 N 00 N
10 20250411 160824 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 180 2 3.37 1911127710 352745 94.91 5280 5530 5280 6940 3740 5340 5417.87 6.69 0 -3750 5506 5422 5286 5202 5066 5465 5245 25 1600 100 3410 10 1 24798851 1369 11.87 1.37 12 1.42 465.00 4015.00 9740 20250106 -43.33 2885 20240805 91.33 9740 -43.33 20250106 4905 12.54 20250409 9740 -43.33 20250106 2885 91.33 20240805 5.00 Y 158430 100 24 억 1658806 N N 13609 N 00 N
11 20250411 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 160 2 3.00 1724141150 318835 85.79 5280 5510 5280 6940 3740 5340 5407.63 6.69 0 -10793 5506 5422 5286 5202 5066 5465 5245 25 1600 100 3410 10 1 24798851 1364 11.83 1.37 12 1.29 465.00 4015.00 9740 20250106 -43.53 2885 20240805 90.64 9740 -43.53 20250106 4905 12.13 20250409 9740 -43.53 20250106 2885 90.64 20240805 5.00 Y 158430 100 24 억 1658806 N N 1 N 00 N
12 20250411 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 130 2 2.43 1311033030 243398 65.49 5280 5480 5280 6940 3740 5340 5386.38 6.69 0 -5640 5506 5422 5286 5202 5066 5465 5245 25 1600 100 3410 10 1 24798851 1356 11.76 1.36 12 0.98 465.00 4015.00 9740 20250106 -43.84 2885 20240805 89.60 9740 -43.84 20250106 4905 11.52 20250409 9740 -43.84 20250106 2885 89.60 20240805 5.00 Y 158430 100 24 억 1658806 N N 1 N 00 N