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
418250/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
20250414,161206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,151217,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,141217,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,131214,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,121217,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,111210,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,101212,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250414,091214,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240415,6550,0.00,20240415,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250411,161200,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240411,6550,0.00,20240411,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250411,151212,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240411,6550,0.00,20240411,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N
20250411,141210,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,7260,20240402,-9.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240411,6550,0.00,20240411,0.00,Y,418250,500,39 억,,45153,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 161206 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
3 20250414 151217 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
4 20250414 141217 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
5 20250414 131214 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
6 20250414 121217 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
7 20250414 111210 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
8 20250414 101212 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
9 20250414 091214 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240415 6550 0.00 20240415 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
10 20250411 161200 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240411 6550 0.00 20240411 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
11 20250411 151212 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240411 6550 0.00 20240411 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N
12 20250411 141210 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -5.54 7.59 12 0.00 -1182.00 863.00 7260 20240402 -9.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 6550 0.00 20240411 6550 0.00 20240411 0.00 Y 418250 500 39 억 45153 N N 0 N 00 N