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
232830/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
20250414,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,35,2,1.73,118712478,58767,103.89,2030,2060,1988,2630,1420,2025,2020.05,2.25,0,24175,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,241,-9.58,2.22,12,0.50,-215.00,929.00,3770,20250106,-45.36,1370,20240805,50.36,3770,-45.36,20250106,1843,11.77,20250403,3770,-45.36,20250106,1370,50.36,20240805,1.13,Y,232830,500,58 억,,263752,N,N,363,N,00,N
20250414,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,25,2,1.23,113474623,56221,99.39,2030,2055,1988,2630,1420,2025,2018.37,2.25,0,24020,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,240,-9.53,2.21,12,0.48,-215.00,929.00,3770,20250106,-45.62,1370,20240805,49.64,3770,-45.62,20250106,1843,11.23,20250403,3770,-45.62,20250106,1370,49.64,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,20,2,0.99,104926913,52020,91.96,2030,2055,1988,2630,1420,2025,2017.05,2.25,0,23387,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,239,-9.51,2.20,12,0.44,-215.00,929.00,3770,20250106,-45.76,1370,20240805,49.27,3770,-45.76,20250106,1843,10.96,20250403,3770,-45.76,20250106,1370,49.27,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,130944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,15,2,0.74,98776378,49002,86.63,2030,2055,1988,2630,1420,2025,2015.76,2.25,0,22945,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,239,-9.49,2.20,12,0.42,-215.00,929.00,3770,20250106,-45.89,1370,20240805,48.91,3770,-45.89,20250106,1843,10.69,20250403,3770,-45.89,20250106,1370,48.91,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,15,2,0.74,96927733,48093,85.02,2030,2055,1988,2630,1420,2025,2015.42,2.25,0,22644,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,239,-9.49,2.20,12,0.41,-215.00,929.00,3770,20250106,-45.89,1370,20240805,48.91,3770,-45.89,20250106,1843,10.69,20250403,3770,-45.89,20250106,1370,48.91,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,110942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,30,2,1.48,87956389,43688,77.24,2030,2055,1988,2630,1420,2025,2013.28,2.25,0,21908,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,241,-9.56,2.21,12,0.37,-215.00,929.00,3770,20250106,-45.49,1370,20240805,50.00,3770,-45.49,20250106,1843,11.50,20250403,3770,-45.49,20250106,1370,50.00,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-10,5,-0.49,80859691,40209,71.08,2030,2050,1988,2630,1420,2025,2010.98,2.25,0,20814,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,236,-9.37,2.17,12,0.34,-215.00,929.00,3770,20250106,-46.55,1370,20240805,47.08,3770,-46.55,20250106,1843,9.33,20250403,3770,-46.55,20250106,1370,47.08,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250414,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-15,5,-0.74,16048973,7995,14.13,2030,2030,1988,2630,1420,2025,2007.38,2.25,0,-227,2071,2047,2016,1992,1961,2060,2005,59,605,500,1250,5,1,11707472,235,-9.35,2.16,12,0.07,-215.00,929.00,3770,20250106,-46.68,1370,20240805,46.72,3770,-46.68,20250106,1843,9.06,20250403,3770,-46.68,20250106,1370,46.72,20240805,1.13,Y,232830,500,58 억,,263752,N,N,291,N,00,N
20250411,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,113623530,56563,142.89,2000,2040,1985,2635,1425,2030,2008.80,2.04,0,25299,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,237,-9.42,2.18,12,0.48,-215.00,929.00,3770,20250106,-46.29,1370,20240805,47.81,3770,-46.29,20250106,1843,9.88,20250403,3770,-46.29,20250106,1370,47.81,20240805,1.13,Y,232830,500,58 억,,238453,N,N,291,N,00,N
20250411,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-10,5,-0.49,109784105,54665,138.10,2000,2040,1985,2635,1425,2030,2008.31,2.04,0,24587,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,236,-9.40,2.17,12,0.47,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1843,9.60,20250403,3770,-46.42,20250106,1370,47.45,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,N,00,N
20250411,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,69633471,34654,87.54,2000,2040,1985,2635,1425,2030,2009.39,2.04,0,13793,2119,2074,1995,1950,1871,2097,1973,59,605,500,1250,5,1,11707472,237,-9.42,2.18,12,0.30,-215.00,929.00,3770,20250106,-46.29,1370,20240805,47.81,3770,-46.29,20250106,1843,9.88,20250403,3770,-46.29,20250106,1370,47.81,20240805,1.13,Y,232830,500,58 억,,238453,N,N,746,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 160939 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 35 2 1.73 118712478 58767 103.89 2030 2060 1988 2630 1420 2025 2020.05 2.25 0 24175 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 241 -9.58 2.22 12 0.50 -215.00 929.00 3770 20250106 -45.36 1370 20240805 50.36 3770 -45.36 20250106 1843 11.77 20250403 3770 -45.36 20250106 1370 50.36 20240805 1.13 Y 232830 500 58 억 263752 N N 363 N 00 N
3 20250414 150948 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 25 2 1.23 113474623 56221 99.39 2030 2055 1988 2630 1420 2025 2018.37 2.25 0 24020 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 240 -9.53 2.21 12 0.48 -215.00 929.00 3770 20250106 -45.62 1370 20240805 49.64 3770 -45.62 20250106 1843 11.23 20250403 3770 -45.62 20250106 1370 49.64 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
4 20250414 140947 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 20 2 0.99 104926913 52020 91.96 2030 2055 1988 2630 1420 2025 2017.05 2.25 0 23387 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 239 -9.51 2.20 12 0.44 -215.00 929.00 3770 20250106 -45.76 1370 20240805 49.27 3770 -45.76 20250106 1843 10.96 20250403 3770 -45.76 20250106 1370 49.27 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
5 20250414 130944 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 15 2 0.74 98776378 49002 86.63 2030 2055 1988 2630 1420 2025 2015.76 2.25 0 22945 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 239 -9.49 2.20 12 0.42 -215.00 929.00 3770 20250106 -45.89 1370 20240805 48.91 3770 -45.89 20250106 1843 10.69 20250403 3770 -45.89 20250106 1370 48.91 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
6 20250414 120946 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 15 2 0.74 96927733 48093 85.02 2030 2055 1988 2630 1420 2025 2015.42 2.25 0 22644 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 239 -9.49 2.20 12 0.41 -215.00 929.00 3770 20250106 -45.89 1370 20240805 48.91 3770 -45.89 20250106 1843 10.69 20250403 3770 -45.89 20250106 1370 48.91 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
7 20250414 110942 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 30 2 1.48 87956389 43688 77.24 2030 2055 1988 2630 1420 2025 2013.28 2.25 0 21908 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 241 -9.56 2.21 12 0.37 -215.00 929.00 3770 20250106 -45.49 1370 20240805 50.00 3770 -45.49 20250106 1843 11.50 20250403 3770 -45.49 20250106 1370 50.00 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
8 20250414 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -10 5 -0.49 80859691 40209 71.08 2030 2050 1988 2630 1420 2025 2010.98 2.25 0 20814 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 236 -9.37 2.17 12 0.34 -215.00 929.00 3770 20250106 -46.55 1370 20240805 47.08 3770 -46.55 20250106 1843 9.33 20250403 3770 -46.55 20250106 1370 47.08 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
9 20250414 090945 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -15 5 -0.74 16048973 7995 14.13 2030 2030 1988 2630 1420 2025 2007.38 2.25 0 -227 2071 2047 2016 1992 1961 2060 2005 59 605 500 1250 5 1 11707472 235 -9.35 2.16 12 0.07 -215.00 929.00 3770 20250106 -46.68 1370 20240805 46.72 3770 -46.68 20250106 1843 9.06 20250403 3770 -46.68 20250106 1370 46.72 20240805 1.13 Y 232830 500 58 억 263752 N N 291 N 00 N
10 20250411 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -5 5 -0.25 113623530 56563 142.89 2000 2040 1985 2635 1425 2030 2008.80 2.04 0 25299 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 237 -9.42 2.18 12 0.48 -215.00 929.00 3770 20250106 -46.29 1370 20240805 47.81 3770 -46.29 20250106 1843 9.88 20250403 3770 -46.29 20250106 1370 47.81 20240805 1.13 Y 232830 500 58 억 238453 N N 291 N 00 N
11 20250411 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -10 5 -0.49 109784105 54665 138.10 2000 2040 1985 2635 1425 2030 2008.31 2.04 0 24587 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 236 -9.40 2.17 12 0.47 -215.00 929.00 3770 20250106 -46.42 1370 20240805 47.45 3770 -46.42 20250106 1843 9.60 20250403 3770 -46.42 20250106 1370 47.45 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N
12 20250411 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -5 5 -0.25 69633471 34654 87.54 2000 2040 1985 2635 1425 2030 2009.39 2.04 0 13793 2119 2074 1995 1950 1871 2097 1973 59 605 500 1250 5 1 11707472 237 -9.42 2.18 12 0.30 -215.00 929.00 3770 20250106 -46.29 1370 20240805 47.81 3770 -46.29 20250106 1843 9.88 20250403 3770 -46.29 20250106 1370 47.81 20240805 1.13 Y 232830 500 58 억 238453 N N 746 N 00 N