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
258790/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
20250414,161003,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,88,2,5.83,3745081039,2381976,221.46,1479,1730,1384,1963,1057,1510,1572.20,0.76,0,38633,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,399,177.56,2.93,12,9.53,9.00,545.00,2085,20250404,-23.36,835,20241121,91.38,2085,-23.36,20250404,840,90.24,20250311,2085,-23.36,20250404,835,91.38,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,151012,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,80,2,5.30,3640186065,2316044,215.33,1479,1730,1384,1963,1057,1510,1571.74,0.76,0,50636,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,397,176.67,2.92,12,9.27,9.00,545.00,2085,20250404,-23.74,835,20241121,90.42,2085,-23.74,20250404,840,89.29,20250311,2085,-23.74,20250404,835,90.42,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,141011,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1574,64,2,4.24,3359988407,2139103,198.88,1479,1730,1384,1963,1057,1510,1570.76,0.76,0,22464,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,393,174.89,2.89,12,8.56,9.00,545.00,2085,20250404,-24.51,835,20241121,88.50,2085,-24.51,20250404,840,87.38,20250311,2085,-24.51,20250404,835,88.50,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,131009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,28,2,1.85,2976053827,1895068,176.19,1479,1730,1384,1963,1057,1510,1570.44,0.76,0,5328,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,384,170.89,2.82,12,7.58,9.00,545.00,2085,20250404,-26.24,835,20241121,84.19,2085,-26.24,20250404,840,83.10,20250311,2085,-26.24,20250404,835,84.19,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,121012,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,0,3,0.00,787348905,541559,50.35,1479,1515,1384,1963,1057,1510,1453.80,0.76,0,17428,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,377,167.78,2.77,12,2.17,9.00,545.00,2085,20250404,-27.58,835,20241121,80.84,2085,-27.58,20250404,840,79.76,20250311,2085,-27.58,20250404,835,80.84,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,111006,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1468,-42,5,-2.78,682837401,471604,43.85,1479,1506,1384,1963,1057,1510,1447.84,0.76,0,11826,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,367,163.11,2.69,12,1.89,9.00,545.00,2085,20250404,-29.59,835,20241121,75.81,2085,-29.59,20250404,840,74.76,20250311,2085,-29.59,20250404,835,75.81,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,101009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-11,5,-0.73,424361895,296868,27.60,1479,1500,1384,1963,1057,1510,1429.33,0.76,0,23021,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,375,166.56,2.75,12,1.19,9.00,545.00,2085,20250404,-28.11,835,20241121,79.52,2085,-28.11,20250404,840,78.45,20250311,2085,-28.11,20250404,835,79.52,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250414,091009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,-111,5,-7.35,160961138,113430,10.55,1479,1479,1384,1963,1057,1510,1418.63,0.76,0,9583,1663,1586,1505,1428,1347,1546,1388,25,453,100,0,1,1,24991284,350,155.44,2.57,12,0.45,9.00,545.00,2085,20250404,-32.90,835,20241121,67.54,2085,-32.90,20250404,840,66.55,20250311,2085,-32.90,20250404,835,67.54,20241121,0.01,Y,258790,100,24 억,,189189,N,N,4100,N,02,N
20250411,160959,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-86,5,-5.39,1587102932,1066302,105.50,1582,1582,1424,2070,1118,1596,1488.40,0.76,0,-664,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,377,167.78,2.77,12,4.27,9.00,545.00,2085,20250404,-27.58,835,20241121,80.84,2085,-27.58,20250404,840,79.76,20250311,2085,-27.58,20250404,835,80.84,20241121,0.01,Y,258790,100,24 억,,189833,N,N,4100,N,02,N
20250411,151008,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-105,5,-6.58,1492355025,1003171,99.25,1582,1582,1424,2070,1118,1596,1487.64,0.76,0,4407,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,373,165.67,2.74,12,4.01,9.00,545.00,2085,20250404,-28.49,835,20241121,78.56,2085,-28.49,20250404,840,77.50,20250311,2085,-28.49,20250404,835,78.56,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,141006,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1452,-144,5,-9.02,1149988447,767840,75.97,1582,1582,1443,2070,1118,1596,1497.69,0.76,0,1869,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,363,161.33,2.66,12,3.07,9.00,545.00,2085,20250404,-30.36,835,20241121,73.89,2085,-30.36,20250404,840,72.86,20250311,2085,-30.36,20250404,835,73.89,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,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 161003 53 100.00 KOSDAQ IT 서비스 N N N N N 1598 88 2 5.83 3745081039 2381976 221.46 1479 1730 1384 1963 1057 1510 1572.20 0.76 0 38633 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 399 177.56 2.93 12 9.53 9.00 545.00 2085 20250404 -23.36 835 20241121 91.38 2085 -23.36 20250404 840 90.24 20250311 2085 -23.36 20250404 835 91.38 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
3 20250414 151012 53 100.00 KOSDAQ IT 서비스 N N N N N 1590 80 2 5.30 3640186065 2316044 215.33 1479 1730 1384 1963 1057 1510 1571.74 0.76 0 50636 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 397 176.67 2.92 12 9.27 9.00 545.00 2085 20250404 -23.74 835 20241121 90.42 2085 -23.74 20250404 840 89.29 20250311 2085 -23.74 20250404 835 90.42 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
4 20250414 141011 53 100.00 KOSDAQ IT 서비스 N N N N N 1574 64 2 4.24 3359988407 2139103 198.88 1479 1730 1384 1963 1057 1510 1570.76 0.76 0 22464 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 393 174.89 2.89 12 8.56 9.00 545.00 2085 20250404 -24.51 835 20241121 88.50 2085 -24.51 20250404 840 87.38 20250311 2085 -24.51 20250404 835 88.50 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
5 20250414 131009 53 100.00 KOSDAQ IT 서비스 N N N N N 1538 28 2 1.85 2976053827 1895068 176.19 1479 1730 1384 1963 1057 1510 1570.44 0.76 0 5328 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 384 170.89 2.82 12 7.58 9.00 545.00 2085 20250404 -26.24 835 20241121 84.19 2085 -26.24 20250404 840 83.10 20250311 2085 -26.24 20250404 835 84.19 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
6 20250414 121012 53 100.00 KOSDAQ IT 서비스 N N N N N 1510 0 3 0.00 787348905 541559 50.35 1479 1515 1384 1963 1057 1510 1453.80 0.76 0 17428 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 377 167.78 2.77 12 2.17 9.00 545.00 2085 20250404 -27.58 835 20241121 80.84 2085 -27.58 20250404 840 79.76 20250311 2085 -27.58 20250404 835 80.84 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
7 20250414 111006 53 100.00 KOSDAQ IT 서비스 N N N N N 1468 -42 5 -2.78 682837401 471604 43.85 1479 1506 1384 1963 1057 1510 1447.84 0.76 0 11826 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 367 163.11 2.69 12 1.89 9.00 545.00 2085 20250404 -29.59 835 20241121 75.81 2085 -29.59 20250404 840 74.76 20250311 2085 -29.59 20250404 835 75.81 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
8 20250414 101009 53 100.00 KOSDAQ IT 서비스 N N N N N 1499 -11 5 -0.73 424361895 296868 27.60 1479 1500 1384 1963 1057 1510 1429.33 0.76 0 23021 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 375 166.56 2.75 12 1.19 9.00 545.00 2085 20250404 -28.11 835 20241121 79.52 2085 -28.11 20250404 840 78.45 20250311 2085 -28.11 20250404 835 79.52 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
9 20250414 091009 53 100.00 KOSDAQ IT 서비스 N N N N N 1399 -111 5 -7.35 160961138 113430 10.55 1479 1479 1384 1963 1057 1510 1418.63 0.76 0 9583 1663 1586 1505 1428 1347 1546 1388 25 453 100 0 1 1 24991284 350 155.44 2.57 12 0.45 9.00 545.00 2085 20250404 -32.90 835 20241121 67.54 2085 -32.90 20250404 840 66.55 20250311 2085 -32.90 20250404 835 67.54 20241121 0.01 Y 258790 100 24 억 189189 N N 4100 N 02 N
10 20250411 160959 53 100.00 KOSDAQ IT 서비스 N N N N N 1510 -86 5 -5.39 1587102932 1066302 105.50 1582 1582 1424 2070 1118 1596 1488.40 0.76 0 -664 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 377 167.78 2.77 12 4.27 9.00 545.00 2085 20250404 -27.58 835 20241121 80.84 2085 -27.58 20250404 840 79.76 20250311 2085 -27.58 20250404 835 80.84 20241121 0.01 Y 258790 100 24 억 189833 N N 4100 N 02 N
11 20250411 151008 53 100.00 KOSDAQ IT 서비스 N N N N N 1491 -105 5 -6.58 1492355025 1003171 99.25 1582 1582 1424 2070 1118 1596 1487.64 0.76 0 4407 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 373 165.67 2.74 12 4.01 9.00 545.00 2085 20250404 -28.49 835 20241121 78.56 2085 -28.49 20250404 840 77.50 20250311 2085 -28.49 20250404 835 78.56 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
12 20250411 141006 53 100.00 KOSDAQ IT 서비스 N N N N N 1452 -144 5 -9.02 1149988447 767840 75.97 1582 1582 1443 2070 1118 1596 1497.69 0.76 0 1869 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 363 161.33 2.66 12 3.07 9.00 545.00 2085 20250404 -30.36 835 20241121 73.89 2085 -30.36 20250404 840 72.86 20250311 2085 -30.36 20250404 835 73.89 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N