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
424760/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
20250414,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,3,2,0.31,508929744,496259,568.49,982,1078,925,1276,688,982,1025.53,0.94,0,11324,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,194,-16.15,0.78,12,2.52,-61.00,1256.00,2065,20240514,-52.30,673,20241209,46.36,1150,-14.35,20250124,770,27.92,20250319,2065,-52.30,20240514,673,46.36,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,18,2,1.83,497481971,484665,555.21,982,1078,925,1276,688,982,1026.45,0.94,0,21169,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,197,-16.39,0.80,12,2.46,-61.00,1256.00,2065,20240514,-51.57,673,20241209,48.59,1150,-13.04,20250124,770,29.87,20250319,2065,-51.57,20240514,673,48.59,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,19,2,1.93,490302875,477448,546.94,982,1078,925,1276,688,982,1026.92,0.94,0,19072,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,197,-16.41,0.80,12,2.43,-61.00,1256.00,2065,20240514,-51.53,673,20241209,48.74,1150,-12.96,20250124,770,30.00,20250319,2065,-51.53,20240514,673,48.74,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,131217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1021,39,2,3.97,468129217,455415,521.70,982,1078,925,1276,688,982,1027.92,0.94,0,14942,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,201,-16.74,0.81,12,2.32,-61.00,1256.00,2065,20240514,-50.56,673,20241209,51.71,1150,-11.22,20250124,770,32.60,20250319,2065,-50.56,20240514,673,51.71,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,48,2,4.89,442736696,430632,493.31,982,1078,925,1276,688,982,1028.11,0.94,0,9424,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,203,-16.89,0.82,12,2.19,-61.00,1256.00,2065,20240514,-50.12,673,20241209,53.05,1150,-10.43,20250124,770,33.77,20250319,2065,-50.12,20240514,673,53.05,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,57,2,5.80,391366375,381784,437.35,982,1078,925,1276,688,982,1025.10,0.94,0,9398,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,204,-17.03,0.83,12,1.94,-61.00,1256.00,2065,20240514,-49.69,673,20241209,54.38,1150,-9.65,20250124,770,34.94,20250319,2065,-49.69,20240514,673,54.38,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1022,40,2,4.07,302246778,294054,336.85,982,1078,925,1276,688,982,1027.86,0.94,0,-6978,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,201,-16.75,0.81,12,1.50,-61.00,1256.00,2065,20240514,-50.51,673,20241209,51.86,1150,-11.13,20250124,770,32.73,20250319,2065,-50.51,20240514,673,51.86,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250414,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,969,-13,5,-1.32,44440643,46025,52.72,982,982,925,1276,688,982,965.58,0.94,0,-346,1008,994,974,960,940,1002,968,20,294,100,600,1,1,19665002,191,-15.89,0.77,12,0.23,-61.00,1256.00,2065,20240514,-53.08,673,20241209,43.98,1150,-15.74,20250124,770,25.84,20250319,2065,-53.08,20240514,673,43.98,20241209,0.34,Y,424760,100,19 억,,185018,N,N,0,N,00,N
20250411,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,982,24,2,2.51,84830237,87292,89.41,958,988,954,1245,671,958,971.80,0.94,0,768,1033,995,957,919,881,1014,938,20,287,100,590,1,1,19665002,193,-16.10,0.78,12,0.44,-61.00,1256.00,2065,20240514,-52.45,673,20241209,45.91,1150,-14.61,20250124,770,27.53,20250319,2065,-52.45,20240514,673,45.91,20241209,0.34,Y,424760,100,19 억,,184250,N,N,0,N,00,N
20250411,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,22,2,2.30,81357217,83753,85.79,958,988,954,1245,671,958,971.39,0.94,0,-999,1033,995,957,919,881,1014,938,20,287,100,590,1,1,19665002,193,-16.07,0.78,12,0.43,-61.00,1256.00,2065,20240514,-52.54,673,20241209,45.62,1150,-14.78,20250124,770,27.27,20250319,2065,-52.54,20240514,673,45.62,20241209,0.34,Y,424760,100,19 억,,184250,N,N,0,N,00,N
20250411,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,16,2,1.67,79688189,82044,84.04,958,988,954,1245,671,958,971.29,0.94,0,-1322,1033,995,957,919,881,1014,938,20,287,100,590,1,1,19665002,192,-15.97,0.78,12,0.42,-61.00,1256.00,2065,20240514,-52.83,673,20241209,44.73,1150,-15.30,20250124,770,26.49,20250319,2065,-52.83,20240514,673,44.73,20241209,0.34,Y,424760,100,19 억,,184250,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 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 985 3 2 0.31 508929744 496259 568.49 982 1078 925 1276 688 982 1025.53 0.94 0 11324 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 194 -16.15 0.78 12 2.52 -61.00 1256.00 2065 20240514 -52.30 673 20241209 46.36 1150 -14.35 20250124 770 27.92 20250319 2065 -52.30 20240514 673 46.36 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
3 20250414 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 18 2 1.83 497481971 484665 555.21 982 1078 925 1276 688 982 1026.45 0.94 0 21169 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 197 -16.39 0.80 12 2.46 -61.00 1256.00 2065 20240514 -51.57 673 20241209 48.59 1150 -13.04 20250124 770 29.87 20250319 2065 -51.57 20240514 673 48.59 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
4 20250414 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 1001 19 2 1.93 490302875 477448 546.94 982 1078 925 1276 688 982 1026.92 0.94 0 19072 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 197 -16.41 0.80 12 2.43 -61.00 1256.00 2065 20240514 -51.53 673 20241209 48.74 1150 -12.96 20250124 770 30.00 20250319 2065 -51.53 20240514 673 48.74 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
5 20250414 131217 57 100.00 KOSDAQ IT 서비스 N N N N N 1021 39 2 3.97 468129217 455415 521.70 982 1078 925 1276 688 982 1027.92 0.94 0 14942 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 201 -16.74 0.81 12 2.32 -61.00 1256.00 2065 20240514 -50.56 673 20241209 51.71 1150 -11.22 20250124 770 32.60 20250319 2065 -50.56 20240514 673 51.71 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
6 20250414 121220 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 48 2 4.89 442736696 430632 493.31 982 1078 925 1276 688 982 1028.11 0.94 0 9424 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 203 -16.89 0.82 12 2.19 -61.00 1256.00 2065 20240514 -50.12 673 20241209 53.05 1150 -10.43 20250124 770 33.77 20250319 2065 -50.12 20240514 673 53.05 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
7 20250414 111213 57 100.00 KOSDAQ IT 서비스 N N N N N 1039 57 2 5.80 391366375 381784 437.35 982 1078 925 1276 688 982 1025.10 0.94 0 9398 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 204 -17.03 0.83 12 1.94 -61.00 1256.00 2065 20240514 -49.69 673 20241209 54.38 1150 -9.65 20250124 770 34.94 20250319 2065 -49.69 20240514 673 54.38 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
8 20250414 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 1022 40 2 4.07 302246778 294054 336.85 982 1078 925 1276 688 982 1027.86 0.94 0 -6978 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 201 -16.75 0.81 12 1.50 -61.00 1256.00 2065 20240514 -50.51 673 20241209 51.86 1150 -11.13 20250124 770 32.73 20250319 2065 -50.51 20240514 673 51.86 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
9 20250414 091217 57 100.00 KOSDAQ IT 서비스 N N N N N 969 -13 5 -1.32 44440643 46025 52.72 982 982 925 1276 688 982 965.58 0.94 0 -346 1008 994 974 960 940 1002 968 20 294 100 600 1 1 19665002 191 -15.89 0.77 12 0.23 -61.00 1256.00 2065 20240514 -53.08 673 20241209 43.98 1150 -15.74 20250124 770 25.84 20250319 2065 -53.08 20240514 673 43.98 20241209 0.34 Y 424760 100 19 억 185018 N N 0 N 00 N
10 20250411 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 982 24 2 2.51 84830237 87292 89.41 958 988 954 1245 671 958 971.80 0.94 0 768 1033 995 957 919 881 1014 938 20 287 100 590 1 1 19665002 193 -16.10 0.78 12 0.44 -61.00 1256.00 2065 20240514 -52.45 673 20241209 45.91 1150 -14.61 20250124 770 27.53 20250319 2065 -52.45 20240514 673 45.91 20241209 0.34 Y 424760 100 19 억 184250 N N 0 N 00 N
11 20250411 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 980 22 2 2.30 81357217 83753 85.79 958 988 954 1245 671 958 971.39 0.94 0 -999 1033 995 957 919 881 1014 938 20 287 100 590 1 1 19665002 193 -16.07 0.78 12 0.43 -61.00 1256.00 2065 20240514 -52.54 673 20241209 45.62 1150 -14.78 20250124 770 27.27 20250319 2065 -52.54 20240514 673 45.62 20241209 0.34 Y 424760 100 19 억 184250 N N 0 N 00 N
12 20250411 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 974 16 2 1.67 79688189 82044 84.04 958 988 954 1245 671 958 971.29 0.94 0 -1322 1033 995 957 919 881 1014 938 20 287 100 590 1 1 19665002 192 -15.97 0.78 12 0.42 -61.00 1256.00 2065 20240514 -52.83 673 20241209 44.73 1150 -15.30 20250124 770 26.49 20250319 2065 -52.83 20240514 673 44.73 20241209 0.34 Y 424760 100 19 억 184250 N N 0 N 00 N