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
214270/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
20250414,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,75,2,6.02,288536203,220803,483.86,1253,1321,1250,1618,872,1245,1306.76,0.00,0,27449,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,439,-5.45,0.73,12,0.66,-242.00,1801.00,2640,20240417,-50.00,1060,20250306,24.53,2170,-39.17,20250114,1060,24.53,20250306,2640,-50.00,20240417,1060,24.53,20250306,1.20,Y,214270,500,166 억,,0,N,N,16327,N,00,N
20250414,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,75,2,6.02,269882908,206669,452.88,1253,1320,1250,1618,872,1245,1305.87,0.00,0,26415,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,439,-5.45,0.73,12,0.62,-242.00,1801.00,2640,20240417,-50.00,1060,20250306,24.53,2170,-39.17,20250114,1060,24.53,20250306,2640,-50.00,20240417,1060,24.53,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,72,2,5.78,242291535,185732,407.00,1253,1320,1250,1618,872,1245,1304.52,0.00,0,18744,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,438,-5.44,0.73,12,0.56,-242.00,1801.00,2640,20240417,-50.11,1060,20250306,24.25,2170,-39.31,20250114,1060,24.25,20250306,2640,-50.11,20240417,1060,24.25,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,130919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,67,2,5.38,200790935,154094,337.67,1253,1320,1250,1618,872,1245,1303.04,0.00,0,15582,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,436,-5.42,0.73,12,0.46,-242.00,1801.00,2640,20240417,-50.30,1060,20250306,23.77,2170,-39.54,20250114,1060,23.77,20250306,2640,-50.30,20240417,1060,23.77,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,120921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1308,63,2,5.06,132769417,102208,223.97,1253,1320,1250,1618,872,1245,1299.01,0.00,0,21393,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,435,-5.40,0.73,12,0.31,-242.00,1801.00,2640,20240417,-50.45,1060,20250306,23.40,2170,-39.72,20250114,1060,23.40,20250306,2640,-50.45,20240417,1060,23.40,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,67,2,5.38,118962923,91669,200.88,1253,1320,1250,1618,872,1245,1297.74,0.00,0,21518,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,436,-5.42,0.73,12,0.28,-242.00,1801.00,2640,20240417,-50.30,1060,20250306,23.77,2170,-39.54,20250114,1060,23.77,20250306,2640,-50.30,20240417,1060,23.77,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,100919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,60,2,4.82,81231744,63020,138.10,1253,1320,1250,1618,872,1245,1288.98,0.00,0,17195,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,434,-5.39,0.72,12,0.19,-242.00,1801.00,2640,20240417,-50.57,1060,20250306,23.11,2170,-39.86,20250114,1060,23.11,20250306,2640,-50.57,20240417,1060,23.11,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250414,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,25,2,2.01,23171176,18449,40.43,1253,1270,1250,1618,872,1245,1255.96,0.00,0,14228,1261,1252,1240,1231,1219,1257,1236,166,373,500,840,1,1,33250463,422,-5.25,0.71,12,0.06,-242.00,1801.00,2640,20240417,-51.89,1060,20250306,19.81,2170,-41.47,20250114,1060,19.81,20250306,2640,-51.89,20240417,1060,19.81,20250306,1.20,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250411,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,6,2,0.48,56593599,45634,35.92,1238,1249,1228,1610,868,1239,1240.16,0.00,0,-78,1311,1274,1246,1209,1181,1261,1196,166,371,500,840,1,1,33250463,414,-5.14,0.69,12,0.14,-242.00,1801.00,2640,20240417,-52.84,1060,20250306,17.45,2170,-42.63,20250114,1060,17.45,20250306,2640,-52.84,20240417,1060,17.45,20250306,1.18,Y,214270,500,166 억,,0,N,N,11246,N,00,N
20250411,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,8,2,0.65,50501937,40741,32.07,1238,1249,1228,1610,868,1239,1239.59,0.00,0,-2070,1311,1274,1246,1209,1181,1261,1196,166,371,500,840,1,1,33250463,415,-5.15,0.69,12,0.12,-242.00,1801.00,2640,20240417,-52.77,1060,20250306,17.64,2170,-42.53,20250114,1060,17.64,20250306,2640,-52.77,20240417,1060,17.64,20250306,1.18,Y,214270,500,166 억,,0,N,N,1291,N,00,N
20250411,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,9,2,0.73,43210989,34888,27.46,1238,1249,1228,1610,868,1239,1238.56,0.00,0,473,1311,1274,1246,1209,1181,1261,1196,166,371,500,840,1,1,33250463,415,-5.16,0.69,12,0.10,-242.00,1801.00,2640,20240417,-52.73,1060,20250306,17.74,2170,-42.49,20250114,1060,17.74,20250306,2640,-52.73,20240417,1060,17.74,20250306,1.18,Y,214270,500,166 억,,0,N,N,1291,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 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 75 2 6.02 288536203 220803 483.86 1253 1321 1250 1618 872 1245 1306.76 0.00 0 27449 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 439 -5.45 0.73 12 0.66 -242.00 1801.00 2640 20240417 -50.00 1060 20250306 24.53 2170 -39.17 20250114 1060 24.53 20250306 2640 -50.00 20240417 1060 24.53 20250306 1.20 Y 214270 500 166 억 0 N N 16327 N 00 N
3 20250414 150922 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 75 2 6.02 269882908 206669 452.88 1253 1320 1250 1618 872 1245 1305.87 0.00 0 26415 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 439 -5.45 0.73 12 0.62 -242.00 1801.00 2640 20240417 -50.00 1060 20250306 24.53 2170 -39.17 20250114 1060 24.53 20250306 2640 -50.00 20240417 1060 24.53 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
4 20250414 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 1317 72 2 5.78 242291535 185732 407.00 1253 1320 1250 1618 872 1245 1304.52 0.00 0 18744 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 438 -5.44 0.73 12 0.56 -242.00 1801.00 2640 20240417 -50.11 1060 20250306 24.25 2170 -39.31 20250114 1060 24.25 20250306 2640 -50.11 20240417 1060 24.25 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
5 20250414 130919 57 100.00 KOSDAQ IT 서비스 N N N N N 1312 67 2 5.38 200790935 154094 337.67 1253 1320 1250 1618 872 1245 1303.04 0.00 0 15582 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 436 -5.42 0.73 12 0.46 -242.00 1801.00 2640 20240417 -50.30 1060 20250306 23.77 2170 -39.54 20250114 1060 23.77 20250306 2640 -50.30 20240417 1060 23.77 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
6 20250414 120921 57 100.00 KOSDAQ IT 서비스 N N N N N 1308 63 2 5.06 132769417 102208 223.97 1253 1320 1250 1618 872 1245 1299.01 0.00 0 21393 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 435 -5.40 0.73 12 0.31 -242.00 1801.00 2640 20240417 -50.45 1060 20250306 23.40 2170 -39.72 20250114 1060 23.40 20250306 2640 -50.45 20240417 1060 23.40 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
7 20250414 110917 57 100.00 KOSDAQ IT 서비스 N N N N N 1312 67 2 5.38 118962923 91669 200.88 1253 1320 1250 1618 872 1245 1297.74 0.00 0 21518 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 436 -5.42 0.73 12 0.28 -242.00 1801.00 2640 20240417 -50.30 1060 20250306 23.77 2170 -39.54 20250114 1060 23.77 20250306 2640 -50.30 20240417 1060 23.77 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
8 20250414 100919 57 100.00 KOSDAQ IT 서비스 N N N N N 1305 60 2 4.82 81231744 63020 138.10 1253 1320 1250 1618 872 1245 1288.98 0.00 0 17195 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 434 -5.39 0.72 12 0.19 -242.00 1801.00 2640 20240417 -50.57 1060 20250306 23.11 2170 -39.86 20250114 1060 23.11 20250306 2640 -50.57 20240417 1060 23.11 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
9 20250414 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 25 2 2.01 23171176 18449 40.43 1253 1270 1250 1618 872 1245 1255.96 0.00 0 14228 1261 1252 1240 1231 1219 1257 1236 166 373 500 840 1 1 33250463 422 -5.25 0.71 12 0.06 -242.00 1801.00 2640 20240417 -51.89 1060 20250306 19.81 2170 -41.47 20250114 1060 19.81 20250306 2640 -51.89 20240417 1060 19.81 20250306 1.20 Y 214270 500 166 억 0 N N 11246 N 00 N
10 20250411 160909 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 6 2 0.48 56593599 45634 35.92 1238 1249 1228 1610 868 1239 1240.16 0.00 0 -78 1311 1274 1246 1209 1181 1261 1196 166 371 500 840 1 1 33250463 414 -5.14 0.69 12 0.14 -242.00 1801.00 2640 20240417 -52.84 1060 20250306 17.45 2170 -42.63 20250114 1060 17.45 20250306 2640 -52.84 20240417 1060 17.45 20250306 1.18 Y 214270 500 166 억 0 N N 11246 N 00 N
11 20250411 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 1247 8 2 0.65 50501937 40741 32.07 1238 1249 1228 1610 868 1239 1239.59 0.00 0 -2070 1311 1274 1246 1209 1181 1261 1196 166 371 500 840 1 1 33250463 415 -5.15 0.69 12 0.12 -242.00 1801.00 2640 20240417 -52.77 1060 20250306 17.64 2170 -42.53 20250114 1060 17.64 20250306 2640 -52.77 20240417 1060 17.64 20250306 1.18 Y 214270 500 166 억 0 N N 1291 N 00 N
12 20250411 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 1248 9 2 0.73 43210989 34888 27.46 1238 1249 1228 1610 868 1239 1238.56 0.00 0 473 1311 1274 1246 1209 1181 1261 1196 166 371 500 840 1 1 33250463 415 -5.16 0.69 12 0.10 -242.00 1801.00 2640 20240417 -52.73 1060 20250306 17.74 2170 -42.49 20250114 1060 17.74 20250306 2640 -52.73 20240417 1060 17.74 20250306 1.18 Y 214270 500 166 억 0 N N 1291 N 00 N