ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
263860/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
20250407,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,-790,5,-5.54,1871124850,139546,37.84,13920,13920,13100,18520,9980,14250,13408.59,24.71,0,657,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1222,11.55,2.01,12,1.54,1165.00,6683.00,15450,20250402,-12.88,8310,20240719,61.97,15450,-12.88,20250402,9330,44.27,20250102,15450,-12.88,20250402,8310,61.97,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,366,N,00,N
20250407,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13250,-1000,5,-7.02,1816857630,135493,36.74,13920,13920,13100,18520,9980,14250,13409.24,24.71,0,-640,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1203,11.37,1.98,12,1.49,1165.00,6683.00,15450,20250402,-14.24,8310,20240719,59.45,15450,-14.24,20250402,9330,42.02,20250102,15450,-14.24,20250402,8310,59.45,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,-900,5,-6.32,1632659570,121598,32.98,13920,13920,13110,18520,9980,14250,13426.70,24.71,0,-2266,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1212,11.46,2.00,12,1.34,1165.00,6683.00,15450,20250402,-13.59,8310,20240719,60.65,15450,-13.59,20250402,9330,43.09,20250102,15450,-13.59,20250402,8310,60.65,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,130945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,-840,5,-5.89,1520583770,113154,30.69,13920,13920,13110,18520,9980,14250,13438.18,24.71,0,-4141,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1218,11.51,2.01,12,1.25,1165.00,6683.00,15450,20250402,-13.20,8310,20240719,61.37,15450,-13.20,20250402,9330,43.73,20250102,15450,-13.20,20250402,8310,61.37,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,120944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13550,-700,5,-4.91,1389918090,103400,28.04,13920,13920,13110,18520,9980,14250,13442.15,24.71,0,-8346,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1230,11.63,2.03,12,1.14,1165.00,6683.00,15450,20250402,-12.30,8310,20240719,63.06,15450,-12.30,20250402,9330,45.23,20250102,15450,-12.30,20250402,8310,63.06,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,-600,5,-4.21,1295032110,96379,26.14,13920,13920,13110,18520,9980,14250,13436.87,24.71,0,-8687,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1239,11.72,2.04,12,1.06,1165.00,6683.00,15450,20250402,-11.65,8310,20240719,64.26,15450,-11.65,20250402,9330,46.30,20250102,15450,-11.65,20250402,8310,64.26,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-1050,5,-7.37,1032518450,76955,20.87,13920,13920,13110,18520,9980,14250,13417.17,24.71,0,-4652,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1199,11.33,1.98,12,0.85,1165.00,6683.00,15450,20250402,-14.56,8310,20240719,58.84,15450,-14.56,20250402,9330,41.48,20250102,15450,-14.56,20250402,8310,58.84,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250407,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,-840,5,-5.89,373707890,27505,7.46,13920,13920,13300,18520,9980,14250,13586.91,24.71,0,-2371,16503,15376,14263,13136,12023,15940,13700,47,4270,500,10260,10,1,9079600,1218,11.51,2.01,12,0.30,1165.00,6683.00,15450,20250402,-13.20,8310,20240719,61.37,15450,-13.20,20250402,9330,43.73,20250102,15450,-13.20,20250402,8310,61.37,20240719,1.62,Y,263860,500,47 억,,2243651,N,N,21,N,00,N
20250404,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,790,2,5.87,5301111970,367429,114.82,13250,15390,13150,17490,9430,13460,14427.81,24.19,0,47458,14593,14026,13293,12726,11993,14310,13010,47,4030,500,9690,10,1,9079600,1294,12.23,2.13,12,4.05,1165.00,6683.00,15450,20250402,-7.77,8310,20240719,71.48,15450,-7.77,20250402,9330,52.73,20250102,15450,-7.77,20250402,8310,71.48,20240719,1.24,Y,263860,500,47 억,,2196536,N,N,21,N,00,N
20250404,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14220,760,2,5.65,5228214700,362311,113.22,13250,15390,13150,17490,9430,13460,14430.18,24.19,0,46667,14593,14026,13293,12726,11993,14310,13010,47,4030,500,9690,10,1,9079600,1291,12.21,2.13,12,3.99,1165.00,6683.00,15450,20250402,-7.96,8310,20240719,71.12,15450,-7.96,20250402,9330,52.41,20250102,15450,-7.96,20250402,8310,71.12,20240719,1.24,Y,263860,500,47 억,,2196536,N,N,135,N,00,N
20250404,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14150,690,2,5.13,5093854245,352826,110.26,13250,15390,13150,17490,9430,13460,14437.30,24.19,0,43501,14593,14026,13293,12726,11993,14310,13010,47,4030,500,9690,10,1,9079600,1285,12.15,2.12,12,3.89,1165.00,6683.00,15450,20250402,-8.41,8310,20240719,70.28,15450,-8.41,20250402,9330,51.66,20250102,15450,-8.41,20250402,8310,70.28,20240719,1.24,Y,263860,500,47 억,,2196536,N,N,135,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 20250407 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 13460 -790 5 -5.54 1871124850 139546 37.84 13920 13920 13100 18520 9980 14250 13408.59 24.71 0 657 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1222 11.55 2.01 12 1.54 1165.00 6683.00 15450 20250402 -12.88 8310 20240719 61.97 15450 -12.88 20250402 9330 44.27 20250102 15450 -12.88 20250402 8310 61.97 20240719 1.62 Y 263860 500 47 억 2243651 N N 366 N 00 N
3 20250407 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 13250 -1000 5 -7.02 1816857630 135493 36.74 13920 13920 13100 18520 9980 14250 13409.24 24.71 0 -640 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1203 11.37 1.98 12 1.49 1165.00 6683.00 15450 20250402 -14.24 8310 20240719 59.45 15450 -14.24 20250402 9330 42.02 20250102 15450 -14.24 20250402 8310 59.45 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
4 20250407 140947 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 -900 5 -6.32 1632659570 121598 32.98 13920 13920 13110 18520 9980 14250 13426.70 24.71 0 -2266 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1212 11.46 2.00 12 1.34 1165.00 6683.00 15450 20250402 -13.59 8310 20240719 60.65 15450 -13.59 20250402 9330 43.09 20250102 15450 -13.59 20250402 8310 60.65 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
5 20250407 130945 57 100.00 KOSDAQ IT 서비스 N N N N N 13410 -840 5 -5.89 1520583770 113154 30.69 13920 13920 13110 18520 9980 14250 13438.18 24.71 0 -4141 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1218 11.51 2.01 12 1.25 1165.00 6683.00 15450 20250402 -13.20 8310 20240719 61.37 15450 -13.20 20250402 9330 43.73 20250102 15450 -13.20 20250402 8310 61.37 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
6 20250407 120944 57 100.00 KOSDAQ IT 서비스 N N N N N 13550 -700 5 -4.91 1389918090 103400 28.04 13920 13920 13110 18520 9980 14250 13442.15 24.71 0 -8346 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1230 11.63 2.03 12 1.14 1165.00 6683.00 15450 20250402 -12.30 8310 20240719 63.06 15450 -12.30 20250402 9330 45.23 20250102 15450 -12.30 20250402 8310 63.06 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
7 20250407 110945 57 100.00 KOSDAQ IT 서비스 N N N N N 13650 -600 5 -4.21 1295032110 96379 26.14 13920 13920 13110 18520 9980 14250 13436.87 24.71 0 -8687 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1239 11.72 2.04 12 1.06 1165.00 6683.00 15450 20250402 -11.65 8310 20240719 64.26 15450 -11.65 20250402 9330 46.30 20250102 15450 -11.65 20250402 8310 64.26 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
8 20250407 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 13200 -1050 5 -7.37 1032518450 76955 20.87 13920 13920 13110 18520 9980 14250 13417.17 24.71 0 -4652 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1199 11.33 1.98 12 0.85 1165.00 6683.00 15450 20250402 -14.56 8310 20240719 58.84 15450 -14.56 20250402 9330 41.48 20250102 15450 -14.56 20250402 8310 58.84 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
9 20250407 090947 57 100.00 KOSDAQ IT 서비스 N N N N N 13410 -840 5 -5.89 373707890 27505 7.46 13920 13920 13300 18520 9980 14250 13586.91 24.71 0 -2371 16503 15376 14263 13136 12023 15940 13700 47 4270 500 10260 10 1 9079600 1218 11.51 2.01 12 0.30 1165.00 6683.00 15450 20250402 -13.20 8310 20240719 61.37 15450 -13.20 20250402 9330 43.73 20250102 15450 -13.20 20250402 8310 61.37 20240719 1.62 Y 263860 500 47 억 2243651 N N 21 N 00 N
10 20250404 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 14250 790 2 5.87 5301111970 367429 114.82 13250 15390 13150 17490 9430 13460 14427.81 24.19 0 47458 14593 14026 13293 12726 11993 14310 13010 47 4030 500 9690 10 1 9079600 1294 12.23 2.13 12 4.05 1165.00 6683.00 15450 20250402 -7.77 8310 20240719 71.48 15450 -7.77 20250402 9330 52.73 20250102 15450 -7.77 20250402 8310 71.48 20240719 1.24 Y 263860 500 47 억 2196536 N N 21 N 00 N
11 20250404 150951 57 100.00 KOSDAQ IT 서비스 N N N N N 14220 760 2 5.65 5228214700 362311 113.22 13250 15390 13150 17490 9430 13460 14430.18 24.19 0 46667 14593 14026 13293 12726 11993 14310 13010 47 4030 500 9690 10 1 9079600 1291 12.21 2.13 12 3.99 1165.00 6683.00 15450 20250402 -7.96 8310 20240719 71.12 15450 -7.96 20250402 9330 52.41 20250102 15450 -7.96 20250402 8310 71.12 20240719 1.24 Y 263860 500 47 억 2196536 N N 135 N 00 N
12 20250404 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 14150 690 2 5.13 5093854245 352826 110.26 13250 15390 13150 17490 9430 13460 14437.30 24.19 0 43501 14593 14026 13293 12726 11993 14310 13010 47 4030 500 9690 10 1 9079600 1285 12.15 2.12 12 3.89 1165.00 6683.00 15450 20250402 -8.41 8310 20240719 70.28 15450 -8.41 20250402 9330 51.66 20250102 15450 -8.41 20250402 8310 70.28 20240719 1.24 Y 263860 500 47 억 2196536 N N 135 N 00 N