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
239340/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
20250414,160946,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3560107440,1202739,32.05,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-3679,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.46,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,150954,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3552239760,1200081,31.98,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4392,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.45,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,140953,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3541873840,1196579,31.89,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4392,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.44,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,130951,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3536542880,1194778,31.84,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4392,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.43,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,120953,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3511510160,1186321,31.61,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4392,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.40,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,110948,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3492865120,1180022,31.45,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4392,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.37,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,100951,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3463584800,1170130,31.18,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4391,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.34,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250414,090952,54,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2960,680,1,29.82,3239776240,1094519,29.17,2960,2960,2960,2960,1600,2280,2960.00,1.55,0,-4391,2500,2390,2170,2060,1840,2445,2115,27,680,100,1360,5,1,26979634,799,-15.83,3.85,12,4.06,-187.00,769.00,3040,20240402,-2.63,1280,20250407,131.25,2960,0.00,20250414,1280,131.25,20250407,2960,0.00,20250414,1280,131.25,20250407,1.15,Y,239340,100,26 억,,417909,N,N,44,N,01,N
20250411,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8311032282,3748149,114.36,1957,2280,1950,2280,1229,1755,2217.37,1.50,0,12888,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.89,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,44,N,00,N
20250411,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8307117522,3746432,114.31,1957,2280,1950,2280,1229,1755,2217.35,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.89,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8298852522,3742807,114.20,1957,2280,1950,2280,1229,1755,2217.29,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.87,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,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 160946 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3560107440 1202739 32.05 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -3679 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.46 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
3 20250414 150954 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3552239760 1200081 31.98 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4392 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.45 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
4 20250414 140953 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3541873840 1196579 31.89 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4392 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.44 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
5 20250414 130951 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3536542880 1194778 31.84 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4392 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.43 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
6 20250414 120953 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3511510160 1186321 31.61 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4392 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.40 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
7 20250414 110948 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3492865120 1180022 31.45 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4392 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.37 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
8 20250414 100951 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3463584800 1170130 31.18 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4391 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.34 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
9 20250414 090952 54 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2960 680 1 29.82 3239776240 1094519 29.17 2960 2960 2960 2960 1600 2280 2960.00 1.55 0 -4391 2500 2390 2170 2060 1840 2445 2115 27 680 100 1360 5 1 26979634 799 -15.83 3.85 12 4.06 -187.00 769.00 3040 20240402 -2.63 1280 20250407 131.25 2960 0.00 20250414 1280 131.25 20250407 2960 0.00 20250414 1280 131.25 20250407 1.15 Y 239340 100 26 억 417909 N N 44 N 01 N
10 20250411 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8311032282 3748149 114.36 1957 2280 1950 2280 1229 1755 2217.37 1.50 0 12888 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.89 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 44 N 00 N
11 20250411 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8307117522 3746432 114.31 1957 2280 1950 2280 1229 1755 2217.35 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.89 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
12 20250411 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8298852522 3742807 114.20 1957 2280 1950 2280 1229 1755 2217.29 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.87 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N