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
197140/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
20250414,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,5,2,0.19,39365885,15478,136.85,2555,2595,2520,3330,1800,2565,2543.34,2.71,0,-94,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,334,27.34,0.58,12,0.12,94.00,4421.00,4910,20240403,-47.66,2200,20241210,16.82,2765,-7.05,20250408,2245,14.48,20250404,4875,-47.28,20240828,2200,16.82,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-10,5,-0.39,37238517,14648,129.51,2555,2595,2520,3330,1800,2565,2542.23,2.71,0,-33,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,332,27.18,0.58,12,0.11,94.00,4421.00,4910,20240403,-47.96,2200,20241210,16.14,2765,-7.59,20250408,2245,13.81,20250404,4875,-47.59,20240828,2200,16.14,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,10,2,0.39,32998295,12988,114.84,2555,2595,2520,3330,1800,2565,2540.68,2.71,0,-61,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,335,27.39,0.58,12,0.10,94.00,4421.00,4910,20240403,-47.56,2200,20241210,17.05,2765,-6.87,20250408,2245,14.70,20250404,4875,-47.18,20240828,2200,17.05,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,24600190,9723,85.97,2555,2560,2520,3330,1800,2565,2530.10,2.71,0,-77,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,333,27.23,0.58,12,0.07,94.00,4421.00,4910,20240403,-47.86,2200,20241210,16.36,2765,-7.41,20250408,2245,14.03,20250404,4875,-47.49,20240828,2200,16.36,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,120902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-15,5,-0.58,23024700,9107,80.52,2555,2555,2520,3330,1800,2565,2528.24,2.71,0,-66,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,332,27.13,0.58,12,0.07,94.00,4421.00,4910,20240403,-48.07,2200,20241210,15.91,2765,-7.78,20250408,2245,13.59,20250404,4875,-47.69,20240828,2200,15.91,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-35,5,-1.36,19301865,7639,67.54,2555,2555,2520,3330,1800,2565,2526.75,2.71,0,341,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,329,26.91,0.57,12,0.06,94.00,4421.00,4910,20240403,-48.47,2200,20241210,15.00,2765,-8.50,20250408,2245,12.69,20250404,4875,-48.10,20240828,2200,15.00,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-35,5,-1.36,18602360,7362,65.09,2555,2555,2520,3330,1800,2565,2526.81,2.71,0,333,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,329,26.91,0.57,12,0.06,94.00,4421.00,4910,20240403,-48.47,2200,20241210,15.00,2765,-8.50,20250408,2245,12.69,20250404,4875,-48.10,20240828,2200,15.00,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250414,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-45,5,-1.75,6888275,2726,24.10,2555,2555,2520,3330,1800,2565,2526.88,2.71,0,148,2631,2597,2556,2522,2481,2577,2502,65,765,500,1530,5,1,13013154,328,26.81,0.57,12,0.02,94.00,4421.00,4910,20240403,-48.68,2200,20241210,14.55,2765,-8.86,20250408,2245,12.25,20250404,4875,-48.31,20240828,2200,14.55,20241210,0.85,Y,197140,500,65 억,,352581,N,N,0,N,00,N
20250411,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-10,5,-0.39,28619040,11310,48.20,2575,2590,2515,3345,1805,2575,2530.41,2.71,0,-20,2741,2657,2576,2492,2411,2700,2535,65,770,500,1540,5,1,13013154,334,27.29,0.58,12,0.09,94.00,4421.00,4910,20240401,-47.76,2200,20241210,16.59,2765,-7.23,20250408,2245,14.25,20250404,4875,-47.38,20240828,2200,16.59,20241210,0.84,Y,197140,500,65 억,,352601,N,N,0,N,00,N
20250411,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-40,5,-1.55,25825530,10215,43.53,2575,2590,2515,3345,1805,2575,2528.19,2.71,0,8,2741,2657,2576,2492,2411,2700,2535,65,770,500,1540,5,1,13013154,330,26.97,0.57,12,0.08,94.00,4421.00,4910,20240401,-48.37,2200,20241210,15.23,2765,-8.32,20250408,2245,12.92,20250404,4875,-48.00,20240828,2200,15.23,20241210,0.84,Y,197140,500,65 억,,352601,N,N,0,N,00,N
20250411,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-50,5,-1.94,20892960,8265,35.22,2575,2590,2515,3345,1805,2575,2527.88,2.71,0,177,2741,2657,2576,2492,2411,2700,2535,65,770,500,1540,5,1,13013154,329,26.86,0.57,12,0.06,94.00,4421.00,4910,20240401,-48.57,2200,20241210,14.77,2765,-8.68,20250408,2245,12.47,20250404,4875,-48.21,20240828,2200,14.77,20241210,0.84,Y,197140,500,65 억,,352601,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 160855 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 5 2 0.19 39365885 15478 136.85 2555 2595 2520 3330 1800 2565 2543.34 2.71 0 -94 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 334 27.34 0.58 12 0.12 94.00 4421.00 4910 20240403 -47.66 2200 20241210 16.82 2765 -7.05 20250408 2245 14.48 20250404 4875 -47.28 20240828 2200 16.82 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
3 20250414 150903 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -10 5 -0.39 37238517 14648 129.51 2555 2595 2520 3330 1800 2565 2542.23 2.71 0 -33 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 332 27.18 0.58 12 0.11 94.00 4421.00 4910 20240403 -47.96 2200 20241210 16.14 2765 -7.59 20250408 2245 13.81 20250404 4875 -47.59 20240828 2200 16.14 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
4 20250414 140902 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 10 2 0.39 32998295 12988 114.84 2555 2595 2520 3330 1800 2565 2540.68 2.71 0 -61 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 335 27.39 0.58 12 0.10 94.00 4421.00 4910 20240403 -47.56 2200 20241210 17.05 2765 -6.87 20250408 2245 14.70 20250404 4875 -47.18 20240828 2200 17.05 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
5 20250414 130900 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -5 5 -0.19 24600190 9723 85.97 2555 2560 2520 3330 1800 2565 2530.10 2.71 0 -77 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 333 27.23 0.58 12 0.07 94.00 4421.00 4910 20240403 -47.86 2200 20241210 16.36 2765 -7.41 20250408 2245 14.03 20250404 4875 -47.49 20240828 2200 16.36 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
6 20250414 120902 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -15 5 -0.58 23024700 9107 80.52 2555 2555 2520 3330 1800 2565 2528.24 2.71 0 -66 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 332 27.13 0.58 12 0.07 94.00 4421.00 4910 20240403 -48.07 2200 20241210 15.91 2765 -7.78 20250408 2245 13.59 20250404 4875 -47.69 20240828 2200 15.91 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
7 20250414 110858 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -35 5 -1.36 19301865 7639 67.54 2555 2555 2520 3330 1800 2565 2526.75 2.71 0 341 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 329 26.91 0.57 12 0.06 94.00 4421.00 4910 20240403 -48.47 2200 20241210 15.00 2765 -8.50 20250408 2245 12.69 20250404 4875 -48.10 20240828 2200 15.00 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
8 20250414 100900 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -35 5 -1.36 18602360 7362 65.09 2555 2555 2520 3330 1800 2565 2526.81 2.71 0 333 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 329 26.91 0.57 12 0.06 94.00 4421.00 4910 20240403 -48.47 2200 20241210 15.00 2765 -8.50 20250408 2245 12.69 20250404 4875 -48.10 20240828 2200 15.00 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
9 20250414 090901 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -45 5 -1.75 6888275 2726 24.10 2555 2555 2520 3330 1800 2565 2526.88 2.71 0 148 2631 2597 2556 2522 2481 2577 2502 65 765 500 1530 5 1 13013154 328 26.81 0.57 12 0.02 94.00 4421.00 4910 20240403 -48.68 2200 20241210 14.55 2765 -8.86 20250408 2245 12.25 20250404 4875 -48.31 20240828 2200 14.55 20241210 0.85 Y 197140 500 65 억 352581 N N 0 N 00 N
10 20250411 160851 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -10 5 -0.39 28619040 11310 48.20 2575 2590 2515 3345 1805 2575 2530.41 2.71 0 -20 2741 2657 2576 2492 2411 2700 2535 65 770 500 1540 5 1 13013154 334 27.29 0.58 12 0.09 94.00 4421.00 4910 20240401 -47.76 2200 20241210 16.59 2765 -7.23 20250408 2245 14.25 20250404 4875 -47.38 20240828 2200 16.59 20241210 0.84 Y 197140 500 65 억 352601 N N 0 N 00 N
11 20250411 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -40 5 -1.55 25825530 10215 43.53 2575 2590 2515 3345 1805 2575 2528.19 2.71 0 8 2741 2657 2576 2492 2411 2700 2535 65 770 500 1540 5 1 13013154 330 26.97 0.57 12 0.08 94.00 4421.00 4910 20240401 -48.37 2200 20241210 15.23 2765 -8.32 20250408 2245 12.92 20250404 4875 -48.00 20240828 2200 15.23 20241210 0.84 Y 197140 500 65 억 352601 N N 0 N 00 N
12 20250411 140858 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -50 5 -1.94 20892960 8265 35.22 2575 2590 2515 3345 1805 2575 2527.88 2.71 0 177 2741 2657 2576 2492 2411 2700 2535 65 770 500 1540 5 1 13013154 329 26.86 0.57 12 0.06 94.00 4421.00 4910 20240401 -48.57 2200 20241210 14.77 2765 -8.68 20250408 2245 12.47 20250404 4875 -48.21 20240828 2200 14.77 20241210 0.84 Y 197140 500 65 억 352601 N N 0 N 00 N