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
064260/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
20250414,160544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2760,55,2,2.03,572233833,207335,114.83,2725,2785,2720,3515,1895,2705,2759.95,5.15,0,86593,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1903,26.29,0.62,12,0.30,105.00,4464.00,4820,20240610,-42.74,2420,20250409,14.05,3590,-23.12,20250123,2420,14.05,20250409,4820,-42.74,20240610,2420,14.05,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,421,N,00,N
20250414,150548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2780,75,2,2.77,518057048,187768,104.00,2725,2785,2720,3515,1895,2705,2759.03,5.15,0,77649,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1917,26.48,0.62,12,0.27,105.00,4464.00,4820,20240610,-42.32,2420,20250409,14.88,3590,-22.56,20250123,2420,14.88,20250409,4820,-42.32,20240610,2420,14.88,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,140547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2770,65,2,2.40,434014998,157398,87.18,2725,2785,2720,3515,1895,2705,2757.44,5.15,0,62762,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1910,26.38,0.62,12,0.23,105.00,4464.00,4820,20240610,-42.53,2420,20250409,14.46,3590,-22.84,20250123,2420,14.46,20250409,4820,-42.53,20240610,2420,14.46,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,130547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2765,60,2,2.22,396419438,143807,79.65,2725,2785,2720,3515,1895,2705,2756.61,5.15,0,52110,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1906,26.33,0.62,12,0.21,105.00,4464.00,4820,20240610,-42.63,2420,20250409,14.26,3590,-22.98,20250123,2420,14.26,20250409,4820,-42.63,20240610,2420,14.26,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,120548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2760,55,2,2.03,371404893,134742,74.63,2725,2785,2720,3515,1895,2705,2756.42,5.15,0,52010,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1903,26.29,0.62,12,0.20,105.00,4464.00,4820,20240610,-42.74,2420,20250409,14.05,3590,-23.12,20250123,2420,14.05,20250409,4820,-42.74,20240610,2420,14.05,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,110545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2755,50,2,1.85,284094790,103097,57.10,2725,2785,2720,3515,1895,2705,2755.61,5.15,0,35117,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1900,26.24,0.62,12,0.15,105.00,4464.00,4820,20240610,-42.84,2420,20250409,13.84,3590,-23.26,20250123,2420,13.84,20250409,4820,-42.84,20240610,2420,13.84,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,100547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2755,50,2,1.85,174515169,63357,35.09,2725,2785,2720,3515,1895,2705,2754.47,5.15,0,14437,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1900,26.24,0.62,12,0.09,105.00,4464.00,4820,20240610,-42.84,2420,20250409,13.84,3590,-23.26,20250123,2420,13.84,20250409,4820,-42.84,20240610,2420,13.84,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250414,090548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2745,40,2,1.48,44340100,16220,8.98,2725,2755,2720,3515,1895,2705,2733.67,5.15,0,-4519,2798,2751,2668,2621,2538,2775,2645,345,810,500,2000,5,1,68949040,1893,26.14,0.61,12,0.02,105.00,4464.00,4820,20240610,-43.05,2420,20250409,13.43,3590,-23.54,20250123,2420,13.43,20250409,4820,-43.05,20240610,2420,13.43,20250409,3.63,Y,064260,500,344 억,,3554062,N,N,1662,N,00,N
20250411,160541,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2705,70,2,2.66,481008024,180552,91.48,2595,2715,2585,3425,1845,2635,2664.10,5.04,0,55886,2681,2657,2616,2592,2551,2670,2605,345,790,500,1940,5,1,68949040,1865,25.76,0.61,12,0.26,105.00,4464.00,4820,20240610,-43.88,2420,20250409,11.78,3590,-24.65,20250123,2420,11.78,20250409,4820,-43.88,20240610,2420,11.78,20250409,3.67,Y,064260,500,344 억,,3473071,N,N,1662,N,00,N
20250411,150546,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2705,70,2,2.66,457360844,171819,87.05,2595,2715,2585,3425,1845,2635,2661.88,5.04,0,52978,2681,2657,2616,2592,2551,2670,2605,345,790,500,1940,5,1,68949040,1865,25.76,0.61,12,0.25,105.00,4464.00,4820,20240610,-43.88,2420,20250409,11.78,3590,-24.65,20250123,2420,11.78,20250409,4820,-43.88,20240610,2420,11.78,20250409,3.67,Y,064260,500,344 억,,3473071,N,N,1895,N,00,N
20250411,140545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2680,45,2,1.71,300432664,113583,57.55,2595,2695,2585,3425,1845,2635,2645.05,5.04,0,24924,2681,2657,2616,2592,2551,2670,2605,345,790,500,1940,5,1,68949040,1848,25.52,0.60,12,0.16,105.00,4464.00,4820,20240610,-44.40,2420,20250409,10.74,3590,-25.35,20250123,2420,10.74,20250409,4820,-44.40,20240610,2420,10.74,20250409,3.67,Y,064260,500,344 억,,3473071,N,N,1895,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 160544 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2760 55 2 2.03 572233833 207335 114.83 2725 2785 2720 3515 1895 2705 2759.95 5.15 0 86593 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1903 26.29 0.62 12 0.30 105.00 4464.00 4820 20240610 -42.74 2420 20250409 14.05 3590 -23.12 20250123 2420 14.05 20250409 4820 -42.74 20240610 2420 14.05 20250409 3.63 Y 064260 500 344 억 3554062 N N 421 N 00 N
3 20250414 150548 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2780 75 2 2.77 518057048 187768 104.00 2725 2785 2720 3515 1895 2705 2759.03 5.15 0 77649 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1917 26.48 0.62 12 0.27 105.00 4464.00 4820 20240610 -42.32 2420 20250409 14.88 3590 -22.56 20250123 2420 14.88 20250409 4820 -42.32 20240610 2420 14.88 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
4 20250414 140547 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2770 65 2 2.40 434014998 157398 87.18 2725 2785 2720 3515 1895 2705 2757.44 5.15 0 62762 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1910 26.38 0.62 12 0.23 105.00 4464.00 4820 20240610 -42.53 2420 20250409 14.46 3590 -22.84 20250123 2420 14.46 20250409 4820 -42.53 20240610 2420 14.46 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
5 20250414 130547 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2765 60 2 2.22 396419438 143807 79.65 2725 2785 2720 3515 1895 2705 2756.61 5.15 0 52110 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1906 26.33 0.62 12 0.21 105.00 4464.00 4820 20240610 -42.63 2420 20250409 14.26 3590 -22.98 20250123 2420 14.26 20250409 4820 -42.63 20240610 2420 14.26 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
6 20250414 120548 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2760 55 2 2.03 371404893 134742 74.63 2725 2785 2720 3515 1895 2705 2756.42 5.15 0 52010 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1903 26.29 0.62 12 0.20 105.00 4464.00 4820 20240610 -42.74 2420 20250409 14.05 3590 -23.12 20250123 2420 14.05 20250409 4820 -42.74 20240610 2420 14.05 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
7 20250414 110545 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2755 50 2 1.85 284094790 103097 57.10 2725 2785 2720 3515 1895 2705 2755.61 5.15 0 35117 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1900 26.24 0.62 12 0.15 105.00 4464.00 4820 20240610 -42.84 2420 20250409 13.84 3590 -23.26 20250123 2420 13.84 20250409 4820 -42.84 20240610 2420 13.84 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
8 20250414 100547 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2755 50 2 1.85 174515169 63357 35.09 2725 2785 2720 3515 1895 2705 2754.47 5.15 0 14437 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1900 26.24 0.62 12 0.09 105.00 4464.00 4820 20240610 -42.84 2420 20250409 13.84 3590 -23.26 20250123 2420 13.84 20250409 4820 -42.84 20240610 2420 13.84 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
9 20250414 090548 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2745 40 2 1.48 44340100 16220 8.98 2725 2755 2720 3515 1895 2705 2733.67 5.15 0 -4519 2798 2751 2668 2621 2538 2775 2645 345 810 500 2000 5 1 68949040 1893 26.14 0.61 12 0.02 105.00 4464.00 4820 20240610 -43.05 2420 20250409 13.43 3590 -23.54 20250123 2420 13.43 20250409 4820 -43.05 20240610 2420 13.43 20250409 3.63 Y 064260 500 344 억 3554062 N N 1662 N 00 N
10 20250411 160541 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2705 70 2 2.66 481008024 180552 91.48 2595 2715 2585 3425 1845 2635 2664.10 5.04 0 55886 2681 2657 2616 2592 2551 2670 2605 345 790 500 1940 5 1 68949040 1865 25.76 0.61 12 0.26 105.00 4464.00 4820 20240610 -43.88 2420 20250409 11.78 3590 -24.65 20250123 2420 11.78 20250409 4820 -43.88 20240610 2420 11.78 20250409 3.67 Y 064260 500 344 억 3473071 N N 1662 N 00 N
11 20250411 150546 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2705 70 2 2.66 457360844 171819 87.05 2595 2715 2585 3425 1845 2635 2661.88 5.04 0 52978 2681 2657 2616 2592 2551 2670 2605 345 790 500 1940 5 1 68949040 1865 25.76 0.61 12 0.25 105.00 4464.00 4820 20240610 -43.88 2420 20250409 11.78 3590 -24.65 20250123 2420 11.78 20250409 4820 -43.88 20240610 2420 11.78 20250409 3.67 Y 064260 500 344 억 3473071 N N 1895 N 00 N
12 20250411 140545 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2680 45 2 1.71 300432664 113583 57.55 2595 2695 2585 3425 1845 2635 2645.05 5.04 0 24924 2681 2657 2616 2592 2551 2670 2605 345 790 500 1940 5 1 68949040 1848 25.52 0.60 12 0.16 105.00 4464.00 4820 20240610 -44.40 2420 20250409 10.74 3590 -25.35 20250123 2420 10.74 20250409 4820 -44.40 20240610 2420 10.74 20250409 3.67 Y 064260 500 344 억 3473071 N N 1895 N 00 N