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
242040/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
20250414,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1513,64,2,4.42,1055421621,705182,149.36,1435,1529,1416,1883,1015,1449,1496.67,1.73,0,110162,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,524,-9.89,1.38,12,2.04,-153.00,1099.00,2445,20240508,-38.12,1220,20241209,24.02,1776,-14.81,20250122,1230,23.01,20250402,2445,-38.12,20240508,1220,24.02,20241209,4.34,Y,242040,100,34 억,,600286,N,N,25687,N,00,N
20250414,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1508,59,2,4.07,996907485,666443,141.15,1435,1529,1416,1883,1015,1449,1495.86,1.73,0,112770,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,522,-9.86,1.37,12,1.93,-153.00,1099.00,2445,20240508,-38.32,1220,20241209,23.61,1776,-15.09,20250122,1230,22.60,20250402,2445,-38.32,20240508,1220,23.61,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1515,66,2,4.55,893484178,597987,126.65,1435,1529,1416,1883,1015,1449,1494.15,1.73,0,104507,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,524,-9.90,1.38,12,1.73,-153.00,1099.00,2445,20240508,-38.04,1220,20241209,24.18,1776,-14.70,20250122,1230,23.17,20250402,2445,-38.04,20240508,1220,24.18,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,130955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1503,54,2,3.73,747562324,501503,106.22,1435,1529,1416,1883,1015,1449,1490.64,1.73,0,96211,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,520,-9.82,1.37,12,1.45,-153.00,1099.00,2445,20240508,-38.53,1220,20241209,23.20,1776,-15.37,20250122,1230,22.20,20250402,2445,-38.53,20240508,1220,23.20,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1507,58,2,4.00,703204047,472029,99.98,1435,1529,1416,1883,1015,1449,1489.75,1.73,0,89508,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,522,-9.85,1.37,12,1.36,-153.00,1099.00,2445,20240508,-38.36,1220,20241209,23.52,1776,-15.15,20250122,1230,22.52,20250402,2445,-38.36,20240508,1220,23.52,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,47,2,3.24,559925506,376945,79.84,1435,1529,1416,1883,1015,1449,1485.43,1.73,0,87732,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,518,-9.78,1.36,12,1.09,-153.00,1099.00,2445,20240508,-38.81,1220,20241209,22.62,1776,-15.77,20250122,1230,21.63,20250402,2445,-38.81,20240508,1220,22.62,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,47,2,3.24,263025054,178950,37.90,1435,1496,1416,1883,1015,1449,1469.82,1.73,0,60237,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,518,-9.78,1.36,12,0.52,-153.00,1099.00,2445,20240508,-38.81,1220,20241209,22.62,1776,-15.77,20250122,1230,21.63,20250402,2445,-38.81,20240508,1220,22.62,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250414,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-20,5,-1.38,25659907,17945,3.80,1435,1451,1416,1883,1015,1449,1429.92,1.73,0,4817,1497,1473,1427,1403,1357,1485,1415,35,434,100,1040,1,1,34606264,495,-9.34,1.30,12,0.05,-153.00,1099.00,2445,20240508,-41.55,1220,20241209,17.13,1776,-19.54,20250122,1230,16.18,20250402,2445,-41.55,20240508,1220,17.13,20241209,4.34,Y,242040,100,34 억,,600286,N,N,20590,N,00,N
20250411,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1449,31,2,2.19,670248676,468658,118.69,1421,1451,1381,1843,993,1418,1430.01,1.83,0,-32654,1451,1434,1415,1398,1379,1443,1407,35,425,100,1020,1,1,34606264,501,-9.47,1.32,12,1.35,-153.00,1099.00,2445,20240508,-40.74,1220,20241209,18.77,1776,-18.41,20250122,1230,17.80,20250402,2445,-40.74,20240508,1220,18.77,20241209,4.41,Y,242040,100,34 억,,634239,N,N,20590,N,00,N
20250411,150954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1448,30,2,2.12,650902870,455306,115.31,1421,1451,1381,1843,993,1418,1429.61,1.83,0,-31796,1451,1434,1415,1398,1379,1443,1407,35,425,100,1020,1,1,34606264,501,-9.46,1.32,12,1.32,-153.00,1099.00,2445,20240508,-40.78,1220,20241209,18.69,1776,-18.47,20250122,1230,17.72,20250402,2445,-40.78,20240508,1220,18.69,20241209,4.41,Y,242040,100,34 억,,634239,N,N,3255,N,00,N
20250411,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,22,2,1.55,494974209,347419,87.98,1421,1450,1381,1843,993,1418,1424.73,1.83,0,-39137,1451,1434,1415,1398,1379,1443,1407,35,425,100,1020,1,1,34606264,498,-9.41,1.31,12,1.00,-153.00,1099.00,2445,20240508,-41.10,1220,20241209,18.03,1776,-18.92,20250122,1230,17.07,20250402,2445,-41.10,20240508,1220,18.03,20241209,4.41,Y,242040,100,34 억,,634239,N,N,3255,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 160950 57 100.00 KOSDAQ IT 서비스 N N N N N 1513 64 2 4.42 1055421621 705182 149.36 1435 1529 1416 1883 1015 1449 1496.67 1.73 0 110162 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 524 -9.89 1.38 12 2.04 -153.00 1099.00 2445 20240508 -38.12 1220 20241209 24.02 1776 -14.81 20250122 1230 23.01 20250402 2445 -38.12 20240508 1220 24.02 20241209 4.34 Y 242040 100 34 억 600286 N N 25687 N 00 N
3 20250414 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 1508 59 2 4.07 996907485 666443 141.15 1435 1529 1416 1883 1015 1449 1495.86 1.73 0 112770 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 522 -9.86 1.37 12 1.93 -153.00 1099.00 2445 20240508 -38.32 1220 20241209 23.61 1776 -15.09 20250122 1230 22.60 20250402 2445 -38.32 20240508 1220 23.61 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
4 20250414 140957 57 100.00 KOSDAQ IT 서비스 N N N N N 1515 66 2 4.55 893484178 597987 126.65 1435 1529 1416 1883 1015 1449 1494.15 1.73 0 104507 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 524 -9.90 1.38 12 1.73 -153.00 1099.00 2445 20240508 -38.04 1220 20241209 24.18 1776 -14.70 20250122 1230 23.17 20250402 2445 -38.04 20240508 1220 24.18 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
5 20250414 130955 57 100.00 KOSDAQ IT 서비스 N N N N N 1503 54 2 3.73 747562324 501503 106.22 1435 1529 1416 1883 1015 1449 1490.64 1.73 0 96211 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 520 -9.82 1.37 12 1.45 -153.00 1099.00 2445 20240508 -38.53 1220 20241209 23.20 1776 -15.37 20250122 1230 22.20 20250402 2445 -38.53 20240508 1220 23.20 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
6 20250414 120957 57 100.00 KOSDAQ IT 서비스 N N N N N 1507 58 2 4.00 703204047 472029 99.98 1435 1529 1416 1883 1015 1449 1489.75 1.73 0 89508 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 522 -9.85 1.37 12 1.36 -153.00 1099.00 2445 20240508 -38.36 1220 20241209 23.52 1776 -15.15 20250122 1230 22.52 20250402 2445 -38.36 20240508 1220 23.52 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
7 20250414 110952 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 47 2 3.24 559925506 376945 79.84 1435 1529 1416 1883 1015 1449 1485.43 1.73 0 87732 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 518 -9.78 1.36 12 1.09 -153.00 1099.00 2445 20240508 -38.81 1220 20241209 22.62 1776 -15.77 20250122 1230 21.63 20250402 2445 -38.81 20240508 1220 22.62 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
8 20250414 100955 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 47 2 3.24 263025054 178950 37.90 1435 1496 1416 1883 1015 1449 1469.82 1.73 0 60237 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 518 -9.78 1.36 12 0.52 -153.00 1099.00 2445 20240508 -38.81 1220 20241209 22.62 1776 -15.77 20250122 1230 21.63 20250402 2445 -38.81 20240508 1220 22.62 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
9 20250414 090956 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -20 5 -1.38 25659907 17945 3.80 1435 1451 1416 1883 1015 1449 1429.92 1.73 0 4817 1497 1473 1427 1403 1357 1485 1415 35 434 100 1040 1 1 34606264 495 -9.34 1.30 12 0.05 -153.00 1099.00 2445 20240508 -41.55 1220 20241209 17.13 1776 -19.54 20250122 1230 16.18 20250402 2445 -41.55 20240508 1220 17.13 20241209 4.34 Y 242040 100 34 억 600286 N N 20590 N 00 N
10 20250411 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 1449 31 2 2.19 670248676 468658 118.69 1421 1451 1381 1843 993 1418 1430.01 1.83 0 -32654 1451 1434 1415 1398 1379 1443 1407 35 425 100 1020 1 1 34606264 501 -9.47 1.32 12 1.35 -153.00 1099.00 2445 20240508 -40.74 1220 20241209 18.77 1776 -18.41 20250122 1230 17.80 20250402 2445 -40.74 20240508 1220 18.77 20241209 4.41 Y 242040 100 34 억 634239 N N 20590 N 00 N
11 20250411 150954 57 100.00 KOSDAQ IT 서비스 N N N N N 1448 30 2 2.12 650902870 455306 115.31 1421 1451 1381 1843 993 1418 1429.61 1.83 0 -31796 1451 1434 1415 1398 1379 1443 1407 35 425 100 1020 1 1 34606264 501 -9.46 1.32 12 1.32 -153.00 1099.00 2445 20240508 -40.78 1220 20241209 18.69 1776 -18.47 20250122 1230 17.72 20250402 2445 -40.78 20240508 1220 18.69 20241209 4.41 Y 242040 100 34 억 634239 N N 3255 N 00 N
12 20250411 140952 57 100.00 KOSDAQ IT 서비스 N N N N N 1440 22 2 1.55 494974209 347419 87.98 1421 1450 1381 1843 993 1418 1424.73 1.83 0 -39137 1451 1434 1415 1398 1379 1443 1407 35 425 100 1020 1 1 34606264 498 -9.41 1.31 12 1.00 -153.00 1099.00 2445 20240508 -41.10 1220 20241209 18.03 1776 -18.92 20250122 1230 17.07 20250402 2445 -41.10 20240508 1220 18.03 20241209 4.41 Y 242040 100 34 억 634239 N N 3255 N 00 N