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
163730/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
20250414,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,200,2,1.71,18389357445,1546994,38.43,11550,12190,11300,15170,8170,11670,11887.33,2.71,0,-25315,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1112,138.02,2.31,12,16.52,86.00,5135.00,13940,20241030,-14.85,5840,20240805,103.25,12800,-7.27,20250411,8010,48.19,20250203,13940,-14.85,20241030,5840,103.25,20240805,7.57,Y,163730,500,46 억,,253381,N,N,17175,N,00,N
20250414,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,210,2,1.80,17650378825,1484679,36.89,11550,12190,11300,15170,8170,11670,11888.50,2.71,0,-24285,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1113,138.14,2.31,12,15.85,86.00,5135.00,13940,20241030,-14.78,5840,20240805,103.42,12800,-7.19,20250411,8010,48.31,20250203,13940,-14.78,20241030,5840,103.42,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,400,2,3.43,15419531575,1298519,32.26,11550,12190,11300,15170,8170,11670,11874.88,2.71,0,-29887,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1130,140.35,2.35,12,13.86,86.00,5135.00,13940,20241030,-13.41,5840,20240805,106.68,12800,-5.70,20250411,8010,50.69,20250203,13940,-13.41,20241030,5840,106.68,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,130836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,260,2,2.23,10081008540,853057,21.19,11550,12190,11300,15170,8170,11670,11817.69,2.71,0,-50957,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1117,138.72,2.32,12,9.11,86.00,5135.00,13940,20241030,-14.42,5840,20240805,104.28,12800,-6.80,20250411,8010,48.94,20250203,13940,-14.42,20241030,5840,104.28,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,120839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,-20,5,-0.17,3805771995,328206,8.15,11550,11740,11300,15170,8170,11670,11595.44,2.71,0,-46,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1091,135.47,2.27,12,3.50,86.00,5135.00,13940,20241030,-16.43,5840,20240805,99.49,12800,-8.98,20250411,8010,45.44,20250203,13940,-16.43,20241030,5840,99.49,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-100,5,-0.86,3422368200,295267,7.34,11550,11740,11300,15170,8170,11670,11590.47,2.71,0,-541,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1084,134.53,2.25,12,3.15,86.00,5135.00,13940,20241030,-17.00,5840,20240805,98.12,12800,-9.61,20250411,8010,44.44,20250203,13940,-17.00,20241030,5840,98.12,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,100837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-90,5,-0.77,2866583770,247507,6.15,11550,11740,11300,15170,8170,11670,11581.45,2.71,0,-4225,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1085,134.65,2.26,12,2.64,86.00,5135.00,13940,20241030,-16.93,5840,20240805,98.29,12800,-9.53,20250411,8010,44.57,20250203,13940,-16.93,20241030,5840,98.29,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250414,090838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-100,5,-0.86,989953810,86416,2.15,11550,11620,11300,15170,8170,11670,11452.99,2.71,0,2295,13383,12526,11943,11086,10503,12955,11515,47,3500,500,7460,10,1,9365608,1084,134.53,2.25,12,0.92,86.00,5135.00,13940,20241030,-17.00,5840,20240805,98.12,12800,-9.61,20250411,8010,44.44,20250203,13940,-17.00,20241030,5840,98.12,20240805,7.57,Y,163730,500,46 억,,253381,N,N,50449,N,00,N
20250411,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11670,90,2,0.78,48368330115,4008792,310.41,11550,12800,11360,15050,8110,11580,12065.73,3.15,0,-34021,12580,12080,11480,10980,10380,12330,11230,47,3470,500,7410,10,1,9365608,1093,135.70,2.27,12,42.80,86.00,5135.00,13940,20241030,-16.28,5840,20240805,99.83,12800,-8.83,20250411,8010,45.69,20250203,13940,-16.28,20241030,5840,99.83,20240805,7.21,Y,163730,500,46 억,,295214,N,N,50449,N,00,N
20250411,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,-70,5,-0.60,47688356715,3950323,305.88,11550,12800,11360,15050,8110,11580,12072.04,3.15,0,-42075,12580,12080,11480,10980,10380,12330,11230,47,3470,500,7410,10,1,9365608,1078,133.84,2.24,12,42.18,86.00,5135.00,13940,20241030,-17.43,5840,20240805,97.09,12800,-10.08,20250411,8010,43.70,20250203,13940,-17.43,20241030,5840,97.09,20240805,7.21,Y,163730,500,46 억,,295214,N,N,13928,N,00,N
20250411,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,10,2,0.09,46355598070,3834789,296.93,11550,12800,11360,15050,8110,11580,12088.20,3.15,0,-45541,12580,12080,11480,10980,10380,12330,11230,47,3470,500,7410,10,1,9365608,1085,134.77,2.26,12,40.95,86.00,5135.00,13940,20241030,-16.86,5840,20240805,98.46,12800,-9.45,20250411,8010,44.69,20250203,13940,-16.86,20241030,5840,98.46,20240805,7.21,Y,163730,500,46 억,,295214,N,N,13928,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 160832 57 100.00 KOSDAQ IT 서비스 N N N N N 11870 200 2 1.71 18389357445 1546994 38.43 11550 12190 11300 15170 8170 11670 11887.33 2.71 0 -25315 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1112 138.02 2.31 12 16.52 86.00 5135.00 13940 20241030 -14.85 5840 20240805 103.25 12800 -7.27 20250411 8010 48.19 20250203 13940 -14.85 20241030 5840 103.25 20240805 7.57 Y 163730 500 46 억 253381 N N 17175 N 00 N
3 20250414 150840 57 100.00 KOSDAQ IT 서비스 N N N N N 11880 210 2 1.80 17650378825 1484679 36.89 11550 12190 11300 15170 8170 11670 11888.50 2.71 0 -24285 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1113 138.14 2.31 12 15.85 86.00 5135.00 13940 20241030 -14.78 5840 20240805 103.42 12800 -7.19 20250411 8010 48.31 20250203 13940 -14.78 20241030 5840 103.42 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
4 20250414 140839 57 100.00 KOSDAQ IT 서비스 N N N N N 12070 400 2 3.43 15419531575 1298519 32.26 11550 12190 11300 15170 8170 11670 11874.88 2.71 0 -29887 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1130 140.35 2.35 12 13.86 86.00 5135.00 13940 20241030 -13.41 5840 20240805 106.68 12800 -5.70 20250411 8010 50.69 20250203 13940 -13.41 20241030 5840 106.68 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
5 20250414 130836 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 260 2 2.23 10081008540 853057 21.19 11550 12190 11300 15170 8170 11670 11817.69 2.71 0 -50957 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1117 138.72 2.32 12 9.11 86.00 5135.00 13940 20241030 -14.42 5840 20240805 104.28 12800 -6.80 20250411 8010 48.94 20250203 13940 -14.42 20241030 5840 104.28 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
6 20250414 120839 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 -20 5 -0.17 3805771995 328206 8.15 11550 11740 11300 15170 8170 11670 11595.44 2.71 0 -46 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1091 135.47 2.27 12 3.50 86.00 5135.00 13940 20241030 -16.43 5840 20240805 99.49 12800 -8.98 20250411 8010 45.44 20250203 13940 -16.43 20241030 5840 99.49 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
7 20250414 110835 57 100.00 KOSDAQ IT 서비스 N N N N N 11570 -100 5 -0.86 3422368200 295267 7.34 11550 11740 11300 15170 8170 11670 11590.47 2.71 0 -541 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1084 134.53 2.25 12 3.15 86.00 5135.00 13940 20241030 -17.00 5840 20240805 98.12 12800 -9.61 20250411 8010 44.44 20250203 13940 -17.00 20241030 5840 98.12 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
8 20250414 100837 57 100.00 KOSDAQ IT 서비스 N N N N N 11580 -90 5 -0.77 2866583770 247507 6.15 11550 11740 11300 15170 8170 11670 11581.45 2.71 0 -4225 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1085 134.65 2.26 12 2.64 86.00 5135.00 13940 20241030 -16.93 5840 20240805 98.29 12800 -9.53 20250411 8010 44.57 20250203 13940 -16.93 20241030 5840 98.29 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
9 20250414 090838 57 100.00 KOSDAQ IT 서비스 N N N N N 11570 -100 5 -0.86 989953810 86416 2.15 11550 11620 11300 15170 8170 11670 11452.99 2.71 0 2295 13383 12526 11943 11086 10503 12955 11515 47 3500 500 7460 10 1 9365608 1084 134.53 2.25 12 0.92 86.00 5135.00 13940 20241030 -17.00 5840 20240805 98.12 12800 -9.61 20250411 8010 44.44 20250203 13940 -17.00 20241030 5840 98.12 20240805 7.57 Y 163730 500 46 억 253381 N N 50449 N 00 N
10 20250411 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 11670 90 2 0.78 48368330115 4008792 310.41 11550 12800 11360 15050 8110 11580 12065.73 3.15 0 -34021 12580 12080 11480 10980 10380 12330 11230 47 3470 500 7410 10 1 9365608 1093 135.70 2.27 12 42.80 86.00 5135.00 13940 20241030 -16.28 5840 20240805 99.83 12800 -8.83 20250411 8010 45.69 20250203 13940 -16.28 20241030 5840 99.83 20240805 7.21 Y 163730 500 46 억 295214 N N 50449 N 00 N
11 20250411 150836 57 100.00 KOSDAQ IT 서비스 N N N N N 11510 -70 5 -0.60 47688356715 3950323 305.88 11550 12800 11360 15050 8110 11580 12072.04 3.15 0 -42075 12580 12080 11480 10980 10380 12330 11230 47 3470 500 7410 10 1 9365608 1078 133.84 2.24 12 42.18 86.00 5135.00 13940 20241030 -17.43 5840 20240805 97.09 12800 -10.08 20250411 8010 43.70 20250203 13940 -17.43 20241030 5840 97.09 20240805 7.21 Y 163730 500 46 억 295214 N N 13928 N 00 N
12 20250411 140834 57 100.00 KOSDAQ IT 서비스 N N N N N 11590 10 2 0.09 46355598070 3834789 296.93 11550 12800 11360 15050 8110 11580 12088.20 3.15 0 -45541 12580 12080 11480 10980 10380 12330 11230 47 3470 500 7410 10 1 9365608 1085 134.77 2.26 12 40.95 86.00 5135.00 13940 20241030 -16.86 5840 20240805 98.46 12800 -9.45 20250411 8010 44.69 20250203 13940 -16.86 20241030 5840 98.46 20240805 7.21 Y 163730 500 46 억 295214 N N 13928 N 00 N