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
184230/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
20250414,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,-12,5,-2.63,31481713,69337,99.67,456,460,444,592,320,456,454.05,1.18,0,-203,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,278,-3.15,0.68,12,0.11,-141.00,656.00,768,20240517,-42.19,364,20241210,21.98,578,-23.18,20250109,425,4.47,20250404,808,-45.05,20240517,383,15.93,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,455,-1,5,-0.22,30241177,66543,95.65,456,460,449,592,320,456,454.46,1.18,0,2548,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,285,-3.23,0.69,12,0.11,-141.00,656.00,768,20240517,-40.76,364,20241210,25.00,578,-21.28,20250109,425,7.06,20250404,808,-43.69,20240517,383,18.80,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,4,2,0.88,25465011,56031,80.54,456,460,449,592,320,456,454.48,1.18,0,-284,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,288,-3.26,0.70,12,0.09,-141.00,656.00,768,20240517,-40.10,364,20241210,26.37,578,-20.42,20250109,425,8.24,20250404,808,-43.07,20240517,383,20.10,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,454,-2,5,-0.44,17897612,39481,56.75,456,457,449,592,320,456,453.32,1.18,0,-217,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,284,-3.22,0.69,12,0.06,-141.00,656.00,768,20240517,-40.89,364,20241210,24.73,578,-21.45,20250109,425,6.82,20250404,808,-43.81,20240517,383,18.54,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,455,-1,5,-0.22,11979876,26421,37.98,456,457,449,592,320,456,453.42,1.18,0,-200,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,285,-3.23,0.69,12,0.04,-141.00,656.00,768,20240517,-40.76,364,20241210,25.00,578,-21.28,20250109,425,7.06,20250404,808,-43.69,20240517,383,18.80,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,454,-2,5,-0.44,6447221,14261,20.50,456,457,449,592,320,456,452.09,1.18,0,-167,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,284,-3.22,0.69,12,0.02,-141.00,656.00,768,20240517,-40.89,364,20241210,24.73,578,-21.45,20250109,425,6.82,20250404,808,-43.81,20240517,383,18.54,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,100849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,454,-2,5,-0.44,4653457,10284,14.78,456,457,450,592,320,456,452.49,1.18,0,-445,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,284,-3.22,0.69,12,0.02,-141.00,656.00,768,20240517,-40.89,364,20241210,24.73,578,-21.45,20250109,425,6.82,20250404,808,-43.81,20240517,383,18.54,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250414,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,456,0,3,0.00,38761,85,0.12,456,457,456,592,320,456,456.01,1.18,0,-45,467,461,452,446,437,464,449,63,136,100,290,1,1,62599161,285,-3.23,0.70,12,0.00,-141.00,656.00,768,20240517,-40.62,364,20241210,25.27,578,-21.11,20250109,425,7.29,20250404,808,-43.56,20240517,383,19.06,20241210,0.09,Y,184230,100,62 억,,738567,N,N,0,N,00,N
20250411,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,456,6,2,1.33,31480717,69566,105.13,450,458,443,585,315,450,452.53,1.18,0,-628,460,454,448,442,436,452,440,63,135,100,280,1,1,62599161,285,-3.23,0.70,12,0.11,-141.00,656.00,768,20240517,-40.62,364,20241210,25.27,578,-21.11,20250109,425,7.29,20250404,808,-43.56,20240517,383,19.06,20241210,0.09,Y,184230,100,62 억,,739195,N,N,0,N,00,N
20250411,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,456,6,2,1.33,29196665,64525,97.51,450,458,443,585,315,450,452.49,1.18,0,-850,460,454,448,442,436,452,440,63,135,100,280,1,1,62599161,285,-3.23,0.70,12,0.10,-141.00,656.00,768,20240517,-40.62,364,20241210,25.27,578,-21.11,20250109,425,7.29,20250404,808,-43.56,20240517,383,19.06,20241210,0.09,Y,184230,100,62 억,,739195,N,N,0,N,00,N
20250411,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,456,6,2,1.33,21598058,47887,72.37,450,457,443,585,315,450,451.02,1.18,0,-915,460,454,448,442,436,452,440,63,135,100,280,1,1,62599161,285,-3.23,0.70,12,0.08,-141.00,656.00,768,20240517,-40.62,364,20241210,25.27,578,-21.11,20250109,425,7.29,20250404,808,-43.56,20240517,383,19.06,20241210,0.09,Y,184230,100,62 억,,739195,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 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 444 -12 5 -2.63 31481713 69337 99.67 456 460 444 592 320 456 454.05 1.18 0 -203 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 278 -3.15 0.68 12 0.11 -141.00 656.00 768 20240517 -42.19 364 20241210 21.98 578 -23.18 20250109 425 4.47 20250404 808 -45.05 20240517 383 15.93 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
3 20250414 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 455 -1 5 -0.22 30241177 66543 95.65 456 460 449 592 320 456 454.46 1.18 0 2548 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 285 -3.23 0.69 12 0.11 -141.00 656.00 768 20240517 -40.76 364 20241210 25.00 578 -21.28 20250109 425 7.06 20250404 808 -43.69 20240517 383 18.80 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
4 20250414 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 460 4 2 0.88 25465011 56031 80.54 456 460 449 592 320 456 454.48 1.18 0 -284 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 288 -3.26 0.70 12 0.09 -141.00 656.00 768 20240517 -40.10 364 20241210 26.37 578 -20.42 20250109 425 8.24 20250404 808 -43.07 20240517 383 20.10 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
5 20250414 130848 57 100.00 KOSDAQ IT 서비스 N N N N N 454 -2 5 -0.44 17897612 39481 56.75 456 457 449 592 320 456 453.32 1.18 0 -217 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 284 -3.22 0.69 12 0.06 -141.00 656.00 768 20240517 -40.89 364 20241210 24.73 578 -21.45 20250109 425 6.82 20250404 808 -43.81 20240517 383 18.54 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
6 20250414 120850 57 100.00 KOSDAQ IT 서비스 N N N N N 455 -1 5 -0.22 11979876 26421 37.98 456 457 449 592 320 456 453.42 1.18 0 -200 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 285 -3.23 0.69 12 0.04 -141.00 656.00 768 20240517 -40.76 364 20241210 25.00 578 -21.28 20250109 425 7.06 20250404 808 -43.69 20240517 383 18.80 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
7 20250414 110846 57 100.00 KOSDAQ IT 서비스 N N N N N 454 -2 5 -0.44 6447221 14261 20.50 456 457 449 592 320 456 452.09 1.18 0 -167 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 284 -3.22 0.69 12 0.02 -141.00 656.00 768 20240517 -40.89 364 20241210 24.73 578 -21.45 20250109 425 6.82 20250404 808 -43.81 20240517 383 18.54 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
8 20250414 100849 57 100.00 KOSDAQ IT 서비스 N N N N N 454 -2 5 -0.44 4653457 10284 14.78 456 457 450 592 320 456 452.49 1.18 0 -445 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 284 -3.22 0.69 12 0.02 -141.00 656.00 768 20240517 -40.89 364 20241210 24.73 578 -21.45 20250109 425 6.82 20250404 808 -43.81 20240517 383 18.54 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
9 20250414 090850 57 100.00 KOSDAQ IT 서비스 N N N N N 456 0 3 0.00 38761 85 0.12 456 457 456 592 320 456 456.01 1.18 0 -45 467 461 452 446 437 464 449 63 136 100 290 1 1 62599161 285 -3.23 0.70 12 0.00 -141.00 656.00 768 20240517 -40.62 364 20241210 25.27 578 -21.11 20250109 425 7.29 20250404 808 -43.56 20240517 383 19.06 20241210 0.09 Y 184230 100 62 억 738567 N N 0 N 00 N
10 20250411 160840 57 100.00 KOSDAQ IT 서비스 N N N N N 456 6 2 1.33 31480717 69566 105.13 450 458 443 585 315 450 452.53 1.18 0 -628 460 454 448 442 436 452 440 63 135 100 280 1 1 62599161 285 -3.23 0.70 12 0.11 -141.00 656.00 768 20240517 -40.62 364 20241210 25.27 578 -21.11 20250109 425 7.29 20250404 808 -43.56 20240517 383 19.06 20241210 0.09 Y 184230 100 62 억 739195 N N 0 N 00 N
11 20250411 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 456 6 2 1.33 29196665 64525 97.51 450 458 443 585 315 450 452.49 1.18 0 -850 460 454 448 442 436 452 440 63 135 100 280 1 1 62599161 285 -3.23 0.70 12 0.10 -141.00 656.00 768 20240517 -40.62 364 20241210 25.27 578 -21.11 20250109 425 7.29 20250404 808 -43.56 20240517 383 19.06 20241210 0.09 Y 184230 100 62 억 739195 N N 0 N 00 N
12 20250411 140846 57 100.00 KOSDAQ IT 서비스 N N N N N 456 6 2 1.33 21598058 47887 72.37 450 457 443 585 315 450 451.02 1.18 0 -915 460 454 448 442 436 452 440 63 135 100 280 1 1 62599161 285 -3.23 0.70 12 0.08 -141.00 656.00 768 20240517 -40.62 364 20241210 25.27 578 -21.11 20250109 425 7.29 20250404 808 -43.56 20240517 383 19.06 20241210 0.09 Y 184230 100 62 억 739195 N N 0 N 00 N