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
451760/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
20250414,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,150,2,1.53,170319010,17177,101.71,9750,10050,9750,12710,6850,9780,9915.52,0.00,0,2440,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1489,-6.54,1.57,12,0.11,-1519.00,6340.00,21450,20240402,-53.71,7600,20240909,30.66,12590,-21.13,20250219,8700,14.14,20250409,20400,-51.32,20240516,7600,30.66,20240909,0.83,Y,451760,500,74 억,,0,N,N,618,N,00,N
20250414,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,140,2,1.43,163743970,16514,97.78,9750,10050,9750,12710,6850,9780,9915.46,0.00,0,2227,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1487,-6.53,1.56,12,0.11,-1519.00,6340.00,21450,20240402,-53.75,7600,20240909,30.53,12590,-21.21,20250219,8700,14.02,20250409,20400,-51.37,20240516,7600,30.53,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9880,100,2,1.02,139002980,14020,83.01,9750,10050,9750,12710,6850,9780,9914.62,0.00,0,1747,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1481,-6.50,1.56,12,0.09,-1519.00,6340.00,21450,20240402,-53.94,7600,20240909,30.00,12590,-21.53,20250219,8700,13.56,20250409,20400,-51.57,20240516,7600,30.00,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,131238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9880,100,2,1.02,125997350,12704,75.22,9750,10050,9750,12710,6850,9780,9917.93,0.00,0,1152,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1481,-6.50,1.56,12,0.08,-1519.00,6340.00,21450,20240402,-53.94,7600,20240909,30.00,12590,-21.53,20250219,8700,13.56,20250409,20400,-51.57,20240516,7600,30.00,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,110,2,1.12,111403420,11229,66.49,9750,10050,9750,12710,6850,9780,9921.05,0.00,0,1120,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1483,-6.51,1.56,12,0.07,-1519.00,6340.00,21450,20240402,-53.89,7600,20240909,30.13,12590,-21.45,20250219,8700,13.68,20250409,20400,-51.52,20240516,7600,30.13,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,111234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,90,2,0.92,93258500,9394,55.62,9750,10050,9750,12710,6850,9780,9927.45,0.00,0,552,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1480,-6.50,1.56,12,0.06,-1519.00,6340.00,21450,20240402,-53.99,7600,20240909,29.87,12590,-21.60,20250219,8700,13.45,20250409,20400,-51.62,20240516,7600,29.87,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,101237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,140,2,1.43,72632020,7311,43.29,9750,10050,9750,12710,6850,9780,9934.62,0.00,0,1324,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1487,-6.53,1.56,12,0.05,-1519.00,6340.00,21450,20240402,-53.75,7600,20240909,30.53,12590,-21.21,20250219,8700,14.02,20250409,20400,-51.37,20240516,7600,30.53,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250414,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9840,60,2,0.61,12514450,1275,7.55,9750,9970,9750,12710,6850,9780,9815.25,0.00,0,-185,10013,9896,9683,9566,9353,9955,9625,75,2930,500,6840,10,1,14991476,1475,-6.48,1.55,12,0.01,-1519.00,6340.00,21450,20240402,-54.13,7600,20240909,29.47,12590,-21.84,20250219,8700,13.10,20250409,20400,-51.76,20240516,7600,29.47,20240909,0.83,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250411,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9780,220,2,2.30,162233940,16889,116.72,9550,9800,9470,12420,6700,9560,9605.56,0.00,0,8808,10273,9916,9643,9286,9013,10095,9465,75,2860,500,6690,10,1,14991476,1466,-6.44,1.54,12,0.11,-1519.00,6340.00,21450,20240401,-54.41,7600,20240909,28.68,12590,-22.32,20250219,8700,12.41,20250409,20400,-52.06,20240516,7600,28.68,20240909,0.84,Y,451760,500,74 억,,0,N,N,456,N,00,N
20250411,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9640,80,2,0.84,152338630,15867,109.65,9550,9800,9470,12420,6700,9560,9600.97,0.00,0,8565,10273,9916,9643,9286,9013,10095,9465,75,2860,500,6690,10,1,14991476,1445,-6.35,1.52,12,0.11,-1519.00,6340.00,21450,20240401,-55.06,7600,20240909,26.84,12590,-23.43,20250219,8700,10.80,20250409,20400,-52.75,20240516,7600,26.84,20240909,0.84,Y,451760,500,74 억,,0,N,N,1281,N,00,N
20250411,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,60,2,0.63,110831120,11572,79.97,9550,9700,9470,12420,6700,9560,9577.53,0.00,0,4975,10273,9916,9643,9286,9013,10095,9465,75,2860,500,6690,10,1,14991476,1442,-6.33,1.52,12,0.08,-1519.00,6340.00,21450,20240401,-55.15,7600,20240909,26.58,12590,-23.59,20250219,8700,10.57,20250409,20400,-52.84,20240516,7600,26.58,20240909,0.84,Y,451760,500,74 억,,0,N,N,1281,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 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 9930 150 2 1.53 170319010 17177 101.71 9750 10050 9750 12710 6850 9780 9915.52 0.00 0 2440 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1489 -6.54 1.57 12 0.11 -1519.00 6340.00 21450 20240402 -53.71 7600 20240909 30.66 12590 -21.13 20250219 8700 14.14 20250409 20400 -51.32 20240516 7600 30.66 20240909 0.83 Y 451760 500 74 억 0 N N 618 N 00 N
3 20250414 151241 57 100.00 KOSDAQ IT 서비스 N N N N N 9920 140 2 1.43 163743970 16514 97.78 9750 10050 9750 12710 6850 9780 9915.46 0.00 0 2227 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1487 -6.53 1.56 12 0.11 -1519.00 6340.00 21450 20240402 -53.75 7600 20240909 30.53 12590 -21.21 20250219 8700 14.02 20250409 20400 -51.37 20240516 7600 30.53 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
4 20250414 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 9880 100 2 1.02 139002980 14020 83.01 9750 10050 9750 12710 6850 9780 9914.62 0.00 0 1747 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1481 -6.50 1.56 12 0.09 -1519.00 6340.00 21450 20240402 -53.94 7600 20240909 30.00 12590 -21.53 20250219 8700 13.56 20250409 20400 -51.57 20240516 7600 30.00 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
5 20250414 131238 57 100.00 KOSDAQ IT 서비스 N N N N N 9880 100 2 1.02 125997350 12704 75.22 9750 10050 9750 12710 6850 9780 9917.93 0.00 0 1152 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1481 -6.50 1.56 12 0.08 -1519.00 6340.00 21450 20240402 -53.94 7600 20240909 30.00 12590 -21.53 20250219 8700 13.56 20250409 20400 -51.57 20240516 7600 30.00 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
6 20250414 121241 57 100.00 KOSDAQ IT 서비스 N N N N N 9890 110 2 1.12 111403420 11229 66.49 9750 10050 9750 12710 6850 9780 9921.05 0.00 0 1120 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1483 -6.51 1.56 12 0.07 -1519.00 6340.00 21450 20240402 -53.89 7600 20240909 30.13 12590 -21.45 20250219 8700 13.68 20250409 20400 -51.52 20240516 7600 30.13 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
7 20250414 111234 57 100.00 KOSDAQ IT 서비스 N N N N N 9870 90 2 0.92 93258500 9394 55.62 9750 10050 9750 12710 6850 9780 9927.45 0.00 0 552 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1480 -6.50 1.56 12 0.06 -1519.00 6340.00 21450 20240402 -53.99 7600 20240909 29.87 12590 -21.60 20250219 8700 13.45 20250409 20400 -51.62 20240516 7600 29.87 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
8 20250414 101237 57 100.00 KOSDAQ IT 서비스 N N N N N 9920 140 2 1.43 72632020 7311 43.29 9750 10050 9750 12710 6850 9780 9934.62 0.00 0 1324 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1487 -6.53 1.56 12 0.05 -1519.00 6340.00 21450 20240402 -53.75 7600 20240909 30.53 12590 -21.21 20250219 8700 14.02 20250409 20400 -51.37 20240516 7600 30.53 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
9 20250414 091238 57 100.00 KOSDAQ IT 서비스 N N N N N 9840 60 2 0.61 12514450 1275 7.55 9750 9970 9750 12710 6850 9780 9815.25 0.00 0 -185 10013 9896 9683 9566 9353 9955 9625 75 2930 500 6840 10 1 14991476 1475 -6.48 1.55 12 0.01 -1519.00 6340.00 21450 20240402 -54.13 7600 20240909 29.47 12590 -21.84 20250219 8700 13.10 20250409 20400 -51.76 20240516 7600 29.47 20240909 0.83 Y 451760 500 74 억 0 N N 456 N 00 N
10 20250411 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 9780 220 2 2.30 162233940 16889 116.72 9550 9800 9470 12420 6700 9560 9605.56 0.00 0 8808 10273 9916 9643 9286 9013 10095 9465 75 2860 500 6690 10 1 14991476 1466 -6.44 1.54 12 0.11 -1519.00 6340.00 21450 20240401 -54.41 7600 20240909 28.68 12590 -22.32 20250219 8700 12.41 20250409 20400 -52.06 20240516 7600 28.68 20240909 0.84 Y 451760 500 74 억 0 N N 456 N 00 N
11 20250411 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 9640 80 2 0.84 152338630 15867 109.65 9550 9800 9470 12420 6700 9560 9600.97 0.00 0 8565 10273 9916 9643 9286 9013 10095 9465 75 2860 500 6690 10 1 14991476 1445 -6.35 1.52 12 0.11 -1519.00 6340.00 21450 20240401 -55.06 7600 20240909 26.84 12590 -23.43 20250219 8700 10.80 20250409 20400 -52.75 20240516 7600 26.84 20240909 0.84 Y 451760 500 74 억 0 N N 1281 N 00 N
12 20250411 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 9620 60 2 0.63 110831120 11572 79.97 9550 9700 9470 12420 6700 9560 9577.53 0.00 0 4975 10273 9916 9643 9286 9013 10095 9465 75 2860 500 6690 10 1 14991476 1442 -6.33 1.52 12 0.08 -1519.00 6340.00 21450 20240401 -55.15 7600 20240909 26.58 12590 -23.59 20250219 8700 10.57 20250409 20400 -52.84 20240516 7600 26.58 20240909 0.84 Y 451760 500 74 억 0 N N 1281 N 00 N