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
203650/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
20250414,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,110,2,3.58,943341740,302070,314.03,3100,3180,3070,3990,2150,3070,3122.91,2.72,0,94134,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1609,12.42,1.44,12,0.60,256.00,2203.00,4430,20250106,-28.22,2285,20240805,39.17,4430,-28.22,20250106,2830,12.37,20250409,4430,-28.22,20250106,2285,39.17,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,13396,N,00,N
20250414,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,105,2,3.42,917417255,293906,305.54,3100,3180,3070,3990,2150,3070,3121.46,2.72,0,95546,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1607,12.40,1.44,12,0.58,256.00,2203.00,4430,20250106,-28.33,2285,20240805,38.95,4430,-28.33,20250106,2830,12.19,20250409,4430,-28.33,20250106,2285,38.95,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,95,2,3.09,773938300,248614,258.46,3100,3170,3070,3990,2150,3070,3113.01,2.72,0,95186,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1602,12.36,1.44,12,0.49,256.00,2203.00,4430,20250106,-28.56,2285,20240805,38.51,4430,-28.56,20250106,2830,11.84,20250409,4430,-28.56,20250106,2285,38.51,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,130907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,65,2,2.12,651682805,209815,218.12,3100,3140,3070,3990,2150,3070,3105.99,2.72,0,90257,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1586,12.25,1.42,12,0.41,256.00,2203.00,4430,20250106,-29.23,2285,20240805,37.20,4430,-29.23,20250106,2830,10.78,20250409,4430,-29.23,20250106,2285,37.20,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,60,2,1.95,585282890,188615,196.08,3100,3140,3070,3990,2150,3070,3103.06,2.72,0,82273,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1584,12.23,1.42,12,0.37,256.00,2203.00,4430,20250106,-29.35,2285,20240805,36.98,4430,-29.35,20250106,2830,10.60,20250409,4430,-29.35,20250106,2285,36.98,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,30,2,0.98,532310475,171647,178.44,3100,3140,3070,3990,2150,3070,3101.19,2.72,0,74222,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1569,12.11,1.41,12,0.34,256.00,2203.00,4430,20250106,-30.02,2285,20240805,35.67,4430,-30.02,20250106,2830,9.54,20250409,4430,-30.02,20250106,2285,35.67,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,35,2,1.14,399870520,128699,133.79,3100,3140,3080,3990,2150,3070,3107.02,2.72,0,72689,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1571,12.13,1.41,12,0.25,256.00,2203.00,4430,20250106,-29.91,2285,20240805,35.89,4430,-29.91,20250106,2830,9.72,20250409,4430,-29.91,20250106,2285,35.89,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250414,090908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,30,2,0.98,25947785,8381,8.71,3100,3110,3080,3990,2150,3070,3096.02,2.72,0,-1816,3140,3105,3045,3010,2950,3122,3027,51,920,100,2140,5,1,50605754,1569,12.11,1.41,12,0.02,256.00,2203.00,4430,20250106,-30.02,2285,20240805,35.67,4430,-30.02,20250106,2830,9.54,20250409,4430,-30.02,20250106,2285,35.67,20240805,1.58,Y,203650,100,50 억,,1378675,N,N,10527,N,00,N
20250411,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,25,2,0.82,292337090,96192,93.58,3000,3080,2985,3955,2135,3045,3039.10,2.69,0,15170,3098,3071,3018,2991,2938,3085,3005,51,910,100,2130,5,1,50605754,1554,11.99,1.39,12,0.19,256.00,2203.00,4430,20250106,-30.70,2285,20240805,34.35,4430,-30.70,20250106,2830,8.48,20250409,4430,-30.70,20250106,2285,34.35,20240805,1.65,Y,203650,100,50 억,,1362920,N,N,10527,N,00,N
20250411,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,30,2,0.99,278920565,91823,89.33,3000,3080,2985,3955,2135,3045,3037.59,2.69,0,14221,3098,3071,3018,2991,2938,3085,3005,51,910,100,2130,5,1,50605754,1556,12.01,1.40,12,0.18,256.00,2203.00,4430,20250106,-30.59,2285,20240805,34.57,4430,-30.59,20250106,2830,8.66,20250409,4430,-30.59,20250106,2285,34.57,20240805,1.65,Y,203650,100,50 억,,1362920,N,N,6584,N,00,N
20250411,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,15,2,0.49,234518875,77329,75.23,3000,3070,2985,3955,2135,3045,3032.74,2.69,0,6183,3098,3071,3018,2991,2938,3085,3005,51,910,100,2130,5,1,50605754,1549,11.95,1.39,12,0.15,256.00,2203.00,4430,20250106,-30.93,2285,20240805,33.92,4430,-30.93,20250106,2830,8.13,20250409,4430,-30.93,20250106,2285,33.92,20240805,1.65,Y,203650,100,50 억,,1362920,N,N,6584,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 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 110 2 3.58 943341740 302070 314.03 3100 3180 3070 3990 2150 3070 3122.91 2.72 0 94134 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1609 12.42 1.44 12 0.60 256.00 2203.00 4430 20250106 -28.22 2285 20240805 39.17 4430 -28.22 20250106 2830 12.37 20250409 4430 -28.22 20250106 2285 39.17 20240805 1.58 Y 203650 100 50 억 1378675 N N 13396 N 00 N
3 20250414 150910 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 105 2 3.42 917417255 293906 305.54 3100 3180 3070 3990 2150 3070 3121.46 2.72 0 95546 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1607 12.40 1.44 12 0.58 256.00 2203.00 4430 20250106 -28.33 2285 20240805 38.95 4430 -28.33 20250106 2830 12.19 20250409 4430 -28.33 20250106 2285 38.95 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
4 20250414 140909 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 95 2 3.09 773938300 248614 258.46 3100 3170 3070 3990 2150 3070 3113.01 2.72 0 95186 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1602 12.36 1.44 12 0.49 256.00 2203.00 4430 20250106 -28.56 2285 20240805 38.51 4430 -28.56 20250106 2830 11.84 20250409 4430 -28.56 20250106 2285 38.51 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
5 20250414 130907 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 65 2 2.12 651682805 209815 218.12 3100 3140 3070 3990 2150 3070 3105.99 2.72 0 90257 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1586 12.25 1.42 12 0.41 256.00 2203.00 4430 20250106 -29.23 2285 20240805 37.20 4430 -29.23 20250106 2830 10.78 20250409 4430 -29.23 20250106 2285 37.20 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
6 20250414 120909 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 60 2 1.95 585282890 188615 196.08 3100 3140 3070 3990 2150 3070 3103.06 2.72 0 82273 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1584 12.23 1.42 12 0.37 256.00 2203.00 4430 20250106 -29.35 2285 20240805 36.98 4430 -29.35 20250106 2830 10.60 20250409 4430 -29.35 20250106 2285 36.98 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
7 20250414 110905 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 30 2 0.98 532310475 171647 178.44 3100 3140 3070 3990 2150 3070 3101.19 2.72 0 74222 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1569 12.11 1.41 12 0.34 256.00 2203.00 4430 20250106 -30.02 2285 20240805 35.67 4430 -30.02 20250106 2830 9.54 20250409 4430 -30.02 20250106 2285 35.67 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
8 20250414 100907 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 35 2 1.14 399870520 128699 133.79 3100 3140 3080 3990 2150 3070 3107.02 2.72 0 72689 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1571 12.13 1.41 12 0.25 256.00 2203.00 4430 20250106 -29.91 2285 20240805 35.89 4430 -29.91 20250106 2830 9.72 20250409 4430 -29.91 20250106 2285 35.89 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
9 20250414 090908 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 30 2 0.98 25947785 8381 8.71 3100 3110 3080 3990 2150 3070 3096.02 2.72 0 -1816 3140 3105 3045 3010 2950 3122 3027 51 920 100 2140 5 1 50605754 1569 12.11 1.41 12 0.02 256.00 2203.00 4430 20250106 -30.02 2285 20240805 35.67 4430 -30.02 20250106 2830 9.54 20250409 4430 -30.02 20250106 2285 35.67 20240805 1.58 Y 203650 100 50 억 1378675 N N 10527 N 00 N
10 20250411 160858 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 25 2 0.82 292337090 96192 93.58 3000 3080 2985 3955 2135 3045 3039.10 2.69 0 15170 3098 3071 3018 2991 2938 3085 3005 51 910 100 2130 5 1 50605754 1554 11.99 1.39 12 0.19 256.00 2203.00 4430 20250106 -30.70 2285 20240805 34.35 4430 -30.70 20250106 2830 8.48 20250409 4430 -30.70 20250106 2285 34.35 20240805 1.65 Y 203650 100 50 억 1362920 N N 10527 N 00 N
11 20250411 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 30 2 0.99 278920565 91823 89.33 3000 3080 2985 3955 2135 3045 3037.59 2.69 0 14221 3098 3071 3018 2991 2938 3085 3005 51 910 100 2130 5 1 50605754 1556 12.01 1.40 12 0.18 256.00 2203.00 4430 20250106 -30.59 2285 20240805 34.57 4430 -30.59 20250106 2830 8.66 20250409 4430 -30.59 20250106 2285 34.57 20240805 1.65 Y 203650 100 50 억 1362920 N N 6584 N 00 N
12 20250411 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 15 2 0.49 234518875 77329 75.23 3000 3070 2985 3955 2135 3045 3032.74 2.69 0 6183 3098 3071 3018 2991 2938 3085 3005 51 910 100 2130 5 1 50605754 1549 11.95 1.39 12 0.15 256.00 2203.00 4430 20250106 -30.93 2285 20240805 33.92 4430 -30.93 20250106 2830 8.13 20250409 4430 -30.93 20250106 2285 33.92 20240805 1.65 Y 203650 100 50 억 1362920 N N 6584 N 00 N