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
010280/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
20250414,160241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,46,2,6.14,364012551,463398,360.10,753,815,753,973,525,749,785.44,0.00,0,32079,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,518,4.44,0.68,12,0.71,179.00,1169.00,885,20250307,-10.17,562,20240805,41.46,885,-10.17,20250307,610,30.33,20250203,885,-10.17,20250307,562,41.46,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,150243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,786,37,2,4.94,330051262,420492,326.76,753,815,753,973,525,749,784.92,0.00,0,35204,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,512,4.39,0.67,12,0.65,179.00,1169.00,885,20250307,-11.19,562,20240805,39.86,885,-11.19,20250307,610,28.85,20250203,885,-11.19,20250307,562,39.86,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,28,2,3.74,318739367,406016,315.51,753,815,753,973,525,749,785.04,0.00,0,33050,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,506,4.34,0.66,12,0.62,179.00,1169.00,885,20250307,-12.20,562,20240805,38.26,885,-12.20,20250307,610,27.38,20250203,885,-12.20,20250307,562,38.26,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,130242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,25,2,3.34,304983648,388304,301.75,753,815,753,973,525,749,785.42,0.00,0,36927,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,504,4.32,0.66,12,0.60,179.00,1169.00,885,20250307,-12.54,562,20240805,37.72,885,-12.54,20250307,610,26.89,20250203,885,-12.54,20250307,562,37.72,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,120243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,29,2,3.87,293543752,373555,290.29,753,815,753,973,525,749,785.81,0.00,0,33054,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,507,4.35,0.67,12,0.57,179.00,1169.00,885,20250307,-12.09,562,20240805,38.43,885,-12.09,20250307,610,27.54,20250203,885,-12.09,20250307,562,38.43,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,110241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,30,2,4.01,252128074,320284,248.89,753,815,753,973,525,749,787.20,0.00,0,27735,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,507,4.35,0.67,12,0.49,179.00,1169.00,885,20250307,-11.98,562,20240805,38.61,885,-11.98,20250307,610,27.70,20250203,885,-11.98,20250307,562,38.61,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,100242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,31,2,4.14,220896896,280031,217.61,753,815,753,973,525,749,788.83,0.00,0,24813,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,508,4.36,0.67,12,0.43,179.00,1169.00,885,20250307,-11.86,562,20240805,38.79,885,-11.86,20250307,610,27.87,20250203,885,-11.86,20250307,562,38.79,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250414,090243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,6,2,0.80,6246094,8292,6.44,753,764,753,973,525,749,753.27,0.00,0,0,775,761,744,730,713,769,738,326,224,500,520,1,1,65123786,492,4.22,0.65,12,0.01,179.00,1169.00,885,20250307,-14.69,562,20240805,34.34,885,-14.69,20250307,610,23.77,20250203,885,-14.69,20250307,562,34.34,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250411,160240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,749,4,2,0.54,95318689,128369,50.44,745,758,727,968,522,745,742.54,0.00,0,2268,784,764,750,730,716,762,728,326,223,500,520,1,1,65123786,488,4.18,0.64,12,0.20,179.00,1169.00,885,20250307,-15.37,562,20240805,33.27,885,-15.37,20250307,610,22.79,20250203,885,-15.37,20250307,562,33.27,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250411,150242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,747,2,2,0.27,90297688,121665,47.80,745,758,727,968,522,745,742.18,0.00,0,3398,784,764,750,730,716,762,728,326,223,500,520,1,1,65123786,486,4.17,0.64,12,0.19,179.00,1169.00,885,20250307,-15.59,562,20240805,32.92,885,-15.59,20250307,610,22.46,20250203,885,-15.59,20250307,562,32.92,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250411,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,745,0,3,0.00,81431651,109781,43.13,745,758,727,968,522,745,741.76,0.00,0,5250,784,764,750,730,716,762,728,326,223,500,520,1,1,65123786,485,4.16,0.64,12,0.17,179.00,1169.00,885,20250307,-15.82,562,20240805,32.56,885,-15.82,20250307,610,22.13,20250203,885,-15.82,20250307,562,32.56,20240805,0.00,Y,010280,500,325 억,,0,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 160241 57 100.00 KOSDAQ IT 서비스 N N N N N 795 46 2 6.14 364012551 463398 360.10 753 815 753 973 525 749 785.44 0.00 0 32079 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 518 4.44 0.68 12 0.71 179.00 1169.00 885 20250307 -10.17 562 20240805 41.46 885 -10.17 20250307 610 30.33 20250203 885 -10.17 20250307 562 41.46 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
3 20250414 150243 57 100.00 KOSDAQ IT 서비스 N N N N N 786 37 2 4.94 330051262 420492 326.76 753 815 753 973 525 749 784.92 0.00 0 35204 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 512 4.39 0.67 12 0.65 179.00 1169.00 885 20250307 -11.19 562 20240805 39.86 885 -11.19 20250307 610 28.85 20250203 885 -11.19 20250307 562 39.86 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
4 20250414 140242 57 100.00 KOSDAQ IT 서비스 N N N N N 777 28 2 3.74 318739367 406016 315.51 753 815 753 973 525 749 785.04 0.00 0 33050 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 506 4.34 0.66 12 0.62 179.00 1169.00 885 20250307 -12.20 562 20240805 38.26 885 -12.20 20250307 610 27.38 20250203 885 -12.20 20250307 562 38.26 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
5 20250414 130242 57 100.00 KOSDAQ IT 서비스 N N N N N 774 25 2 3.34 304983648 388304 301.75 753 815 753 973 525 749 785.42 0.00 0 36927 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 504 4.32 0.66 12 0.60 179.00 1169.00 885 20250307 -12.54 562 20240805 37.72 885 -12.54 20250307 610 26.89 20250203 885 -12.54 20250307 562 37.72 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
6 20250414 120243 57 100.00 KOSDAQ IT 서비스 N N N N N 778 29 2 3.87 293543752 373555 290.29 753 815 753 973 525 749 785.81 0.00 0 33054 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 507 4.35 0.67 12 0.57 179.00 1169.00 885 20250307 -12.09 562 20240805 38.43 885 -12.09 20250307 610 27.54 20250203 885 -12.09 20250307 562 38.43 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250414 110241 57 100.00 KOSDAQ IT 서비스 N N N N N 779 30 2 4.01 252128074 320284 248.89 753 815 753 973 525 749 787.20 0.00 0 27735 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 507 4.35 0.67 12 0.49 179.00 1169.00 885 20250307 -11.98 562 20240805 38.61 885 -11.98 20250307 610 27.70 20250203 885 -11.98 20250307 562 38.61 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
8 20250414 100242 57 100.00 KOSDAQ IT 서비스 N N N N N 780 31 2 4.14 220896896 280031 217.61 753 815 753 973 525 749 788.83 0.00 0 24813 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 508 4.36 0.67 12 0.43 179.00 1169.00 885 20250307 -11.86 562 20240805 38.79 885 -11.86 20250307 610 27.87 20250203 885 -11.86 20250307 562 38.79 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
9 20250414 090243 57 100.00 KOSDAQ IT 서비스 N N N N N 755 6 2 0.80 6246094 8292 6.44 753 764 753 973 525 749 753.27 0.00 0 0 775 761 744 730 713 769 738 326 224 500 520 1 1 65123786 492 4.22 0.65 12 0.01 179.00 1169.00 885 20250307 -14.69 562 20240805 34.34 885 -14.69 20250307 610 23.77 20250203 885 -14.69 20250307 562 34.34 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
10 20250411 160240 57 100.00 KOSDAQ IT 서비스 N N N N N 749 4 2 0.54 95318689 128369 50.44 745 758 727 968 522 745 742.54 0.00 0 2268 784 764 750 730 716 762 728 326 223 500 520 1 1 65123786 488 4.18 0.64 12 0.20 179.00 1169.00 885 20250307 -15.37 562 20240805 33.27 885 -15.37 20250307 610 22.79 20250203 885 -15.37 20250307 562 33.27 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
11 20250411 150242 57 100.00 KOSDAQ IT 서비스 N N N N N 747 2 2 0.27 90297688 121665 47.80 745 758 727 968 522 745 742.18 0.00 0 3398 784 764 750 730 716 762 728 326 223 500 520 1 1 65123786 486 4.17 0.64 12 0.19 179.00 1169.00 885 20250307 -15.59 562 20240805 32.92 885 -15.59 20250307 610 22.46 20250203 885 -15.59 20250307 562 32.92 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
12 20250411 140242 57 100.00 KOSDAQ IT 서비스 N N N N N 745 0 3 0.00 81431651 109781 43.13 745 758 727 968 522 745 741.76 0.00 0 5250 784 764 750 730 716 762 728 326 223 500 520 1 1 65123786 485 4.16 0.64 12 0.17 179.00 1169.00 885 20250307 -15.82 562 20240805 32.56 885 -15.82 20250307 610 22.13 20250203 885 -15.82 20250307 562 32.56 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N