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
201490/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
20250414,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-10,5,-0.56,391842909,220572,11.07,1781,1791,1761,2335,1260,1799,1776.40,0.80,0,38097,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,544,99.39,0.37,12,0.73,18.00,4828.00,2975,20240422,-39.87,1610,20241209,11.12,2000,-10.55,20250411,1610,11.12,20250410,2975,-39.87,20240422,1610,11.12,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-19,5,-1.06,373329725,210199,10.55,1781,1791,1761,2335,1260,1799,1776.08,0.80,0,37245,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,541,98.89,0.37,12,0.69,18.00,4828.00,2975,20240422,-40.17,1610,20241209,10.56,2000,-11.00,20250411,1610,10.56,20250410,2975,-40.17,20240422,1610,10.56,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-21,5,-1.17,335544787,189012,9.49,1781,1791,1761,2335,1260,1799,1775.26,0.80,0,35304,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,540,98.78,0.37,12,0.62,18.00,4828.00,2975,20240422,-40.24,1610,20241209,10.43,2000,-11.10,20250411,1610,10.43,20250410,2975,-40.24,20240422,1610,10.43,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,-25,5,-1.39,313581856,176675,8.87,1781,1791,1761,2335,1260,1799,1774.91,0.80,0,33333,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,539,98.56,0.37,12,0.58,18.00,4828.00,2975,20240422,-40.37,1610,20241209,10.19,2000,-11.30,20250411,1610,10.19,20250410,2975,-40.37,20240422,1610,10.19,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,120908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-16,5,-0.89,288618424,162653,8.16,1781,1791,1761,2335,1260,1799,1774.44,0.80,0,32043,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,542,99.06,0.37,12,0.54,18.00,4828.00,2975,20240422,-40.07,1610,20241209,10.75,2000,-10.85,20250411,1610,10.75,20250410,2975,-40.07,20240422,1610,10.75,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,110904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-24,5,-1.33,246790850,139140,6.98,1781,1791,1761,2335,1260,1799,1773.69,0.80,0,27770,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,539,98.61,0.37,12,0.46,18.00,4828.00,2975,20240422,-40.34,1610,20241209,10.25,2000,-11.25,20250411,1610,10.25,20250410,2975,-40.34,20240422,1610,10.25,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,100906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-23,5,-1.28,194071786,109385,5.49,1781,1791,1761,2335,1260,1799,1774.21,0.80,0,21294,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,540,98.67,0.37,12,0.36,18.00,4828.00,2975,20240422,-40.30,1610,20241209,10.31,2000,-11.20,20250411,1610,10.31,20250410,2975,-40.30,20240422,1610,10.31,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250414,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-24,5,-1.33,70375206,39613,1.99,1781,1788,1763,2335,1260,1799,1776.57,0.80,0,7267,2158,1978,1820,1640,1482,2068,1730,156,536,500,1250,1,1,30390092,539,98.61,0.37,12,0.13,18.00,4828.00,2975,20240422,-40.34,1610,20241209,10.25,2000,-11.25,20250411,1610,10.25,20250410,2975,-40.34,20240422,1610,10.25,20241209,4.43,Y,201490,500,156 억,,241688,N,N,374,N,00,N
20250411,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1799,119,2,7.08,3661885214,1986784,6279.54,1680,2000,1662,2180,1176,1680,1843.27,0.76,0,10547,1753,1716,1663,1626,1573,1690,1600,156,500,500,1170,1,1,30390092,547,99.94,0.37,12,6.54,18.00,4828.00,2975,20240422,-39.53,1610,20241209,11.74,2000,-10.05,20250411,1610,11.74,20250410,2975,-39.53,20240422,1610,11.74,20241209,4.40,Y,201490,500,156 억,,230045,N,N,374,N,00,N
20250411,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,120,2,7.14,3564752853,1932829,6109.01,1680,2000,1662,2180,1176,1680,1844.32,0.76,0,7675,1753,1716,1663,1626,1573,1690,1600,156,500,500,1170,1,1,30390092,547,100.00,0.37,12,6.36,18.00,4828.00,2975,20240422,-39.50,1610,20241209,11.80,2000,-10.00,20250411,1610,11.80,20250410,2975,-39.50,20240422,1610,11.80,20241209,4.40,Y,201490,500,156 억,,230045,N,N,0,N,00,N
20250411,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,70,2,4.17,3353224806,1814286,5734.33,1680,2000,1662,2180,1176,1680,1848.23,0.76,0,8034,1753,1716,1663,1626,1573,1690,1600,156,500,500,1170,1,1,30390092,532,97.22,0.36,12,5.97,18.00,4828.00,2975,20240422,-41.18,1610,20241209,8.70,2000,-12.50,20250411,1610,8.70,20250410,2975,-41.18,20240422,1610,8.70,20241209,4.40,Y,201490,500,156 억,,230045,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 160901 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 -10 5 -0.56 391842909 220572 11.07 1781 1791 1761 2335 1260 1799 1776.40 0.80 0 38097 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 544 99.39 0.37 12 0.73 18.00 4828.00 2975 20240422 -39.87 1610 20241209 11.12 2000 -10.55 20250411 1610 11.12 20250410 2975 -39.87 20240422 1610 11.12 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
3 20250414 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 -19 5 -1.06 373329725 210199 10.55 1781 1791 1761 2335 1260 1799 1776.08 0.80 0 37245 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 541 98.89 0.37 12 0.69 18.00 4828.00 2975 20240422 -40.17 1610 20241209 10.56 2000 -11.00 20250411 1610 10.56 20250410 2975 -40.17 20240422 1610 10.56 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
4 20250414 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 -21 5 -1.17 335544787 189012 9.49 1781 1791 1761 2335 1260 1799 1775.26 0.80 0 35304 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 540 98.78 0.37 12 0.62 18.00 4828.00 2975 20240422 -40.24 1610 20241209 10.43 2000 -11.10 20250411 1610 10.43 20250410 2975 -40.24 20240422 1610 10.43 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
5 20250414 130906 57 100.00 KOSDAQ IT 서비스 N N N N N 1774 -25 5 -1.39 313581856 176675 8.87 1781 1791 1761 2335 1260 1799 1774.91 0.80 0 33333 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 539 98.56 0.37 12 0.58 18.00 4828.00 2975 20240422 -40.37 1610 20241209 10.19 2000 -11.30 20250411 1610 10.19 20250410 2975 -40.37 20240422 1610 10.19 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
6 20250414 120908 57 100.00 KOSDAQ IT 서비스 N N N N N 1783 -16 5 -0.89 288618424 162653 8.16 1781 1791 1761 2335 1260 1799 1774.44 0.80 0 32043 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 542 99.06 0.37 12 0.54 18.00 4828.00 2975 20240422 -40.07 1610 20241209 10.75 2000 -10.85 20250411 1610 10.75 20250410 2975 -40.07 20240422 1610 10.75 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
7 20250414 110904 57 100.00 KOSDAQ IT 서비스 N N N N N 1775 -24 5 -1.33 246790850 139140 6.98 1781 1791 1761 2335 1260 1799 1773.69 0.80 0 27770 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 539 98.61 0.37 12 0.46 18.00 4828.00 2975 20240422 -40.34 1610 20241209 10.25 2000 -11.25 20250411 1610 10.25 20250410 2975 -40.34 20240422 1610 10.25 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
8 20250414 100906 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 -23 5 -1.28 194071786 109385 5.49 1781 1791 1761 2335 1260 1799 1774.21 0.80 0 21294 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 540 98.67 0.37 12 0.36 18.00 4828.00 2975 20240422 -40.30 1610 20241209 10.31 2000 -11.20 20250411 1610 10.31 20250410 2975 -40.30 20240422 1610 10.31 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
9 20250414 090907 57 100.00 KOSDAQ IT 서비스 N N N N N 1775 -24 5 -1.33 70375206 39613 1.99 1781 1788 1763 2335 1260 1799 1776.57 0.80 0 7267 2158 1978 1820 1640 1482 2068 1730 156 536 500 1250 1 1 30390092 539 98.61 0.37 12 0.13 18.00 4828.00 2975 20240422 -40.34 1610 20241209 10.25 2000 -11.25 20250411 1610 10.25 20250410 2975 -40.34 20240422 1610 10.25 20241209 4.43 Y 201490 500 156 억 241688 N N 374 N 00 N
10 20250411 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 1799 119 2 7.08 3661885214 1986784 6279.54 1680 2000 1662 2180 1176 1680 1843.27 0.76 0 10547 1753 1716 1663 1626 1573 1690 1600 156 500 500 1170 1 1 30390092 547 99.94 0.37 12 6.54 18.00 4828.00 2975 20240422 -39.53 1610 20241209 11.74 2000 -10.05 20250411 1610 11.74 20250410 2975 -39.53 20240422 1610 11.74 20241209 4.40 Y 201490 500 156 억 230045 N N 374 N 00 N
11 20250411 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 120 2 7.14 3564752853 1932829 6109.01 1680 2000 1662 2180 1176 1680 1844.32 0.76 0 7675 1753 1716 1663 1626 1573 1690 1600 156 500 500 1170 1 1 30390092 547 100.00 0.37 12 6.36 18.00 4828.00 2975 20240422 -39.50 1610 20241209 11.80 2000 -10.00 20250411 1610 11.80 20250410 2975 -39.50 20240422 1610 11.80 20241209 4.40 Y 201490 500 156 억 230045 N N 0 N 00 N
12 20250411 140904 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 70 2 4.17 3353224806 1814286 5734.33 1680 2000 1662 2180 1176 1680 1848.23 0.76 0 8034 1753 1716 1663 1626 1573 1690 1600 156 500 500 1170 1 1 30390092 532 97.22 0.36 12 5.97 18.00 4828.00 2975 20240422 -41.18 1610 20241209 8.70 2000 -12.50 20250411 1610 8.70 20250410 2975 -41.18 20240422 1610 8.70 20241209 4.40 Y 201490 500 156 억 230045 N N 0 N 00 N