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
250060/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
20250414,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,55,2,2.37,283542758,119965,103.32,2330,2385,2320,3020,1630,2325,2363.51,1.36,0,32391,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,766,8.29,2.17,12,0.37,287.00,1098.00,4940,20240529,-51.82,2100,20250409,13.33,3180,-25.16,20250107,2100,13.33,20250409,4940,-51.82,20240529,2100,13.33,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8205,N,00,N
20250414,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,55,2,2.37,277618448,117477,101.18,2330,2385,2320,3020,1630,2325,2363.17,1.36,0,32252,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,766,8.29,2.17,12,0.37,287.00,1098.00,4940,20240529,-51.82,2100,20250409,13.33,3180,-25.16,20250107,2100,13.33,20250409,4940,-51.82,20240529,2100,13.33,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,141003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,45,2,1.94,248449188,105213,90.61,2330,2380,2320,3020,1630,2325,2361.39,1.36,0,25574,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,762,8.26,2.16,12,0.33,287.00,1098.00,4940,20240529,-52.02,2100,20250409,12.86,3180,-25.47,20250107,2100,12.86,20250409,4940,-52.02,20240529,2100,12.86,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,131001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,45,2,1.94,221982456,94020,80.97,2330,2380,2320,3020,1630,2325,2361.01,1.36,0,21138,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,762,8.26,2.16,12,0.29,287.00,1098.00,4940,20240529,-52.02,2100,20250409,12.86,3180,-25.47,20250107,2100,12.86,20250409,4940,-52.02,20240529,2100,12.86,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,121003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,50,2,2.15,199946271,84699,72.95,2330,2380,2320,3020,1630,2325,2360.67,1.36,0,17321,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,764,8.28,2.16,12,0.26,287.00,1098.00,4940,20240529,-51.92,2100,20250409,13.10,3180,-25.31,20250107,2100,13.10,20250409,4940,-51.92,20240529,2100,13.10,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,110958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,35,2,1.51,164668795,69840,60.15,2330,2380,2320,3020,1630,2325,2357.80,1.36,0,13029,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,759,8.22,2.15,12,0.22,287.00,1098.00,4940,20240529,-52.23,2100,20250409,12.38,3180,-25.79,20250107,2100,12.38,20250409,4940,-52.23,20240529,2100,12.38,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,45,2,1.94,116356085,49408,42.55,2330,2380,2320,3020,1630,2325,2355.00,1.36,0,16278,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,762,8.26,2.16,12,0.15,287.00,1098.00,4940,20240529,-52.02,2100,20250409,12.86,3180,-25.47,20250107,2100,12.86,20250409,4940,-52.02,20240529,2100,12.86,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250414,091001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,15,2,0.65,23314830,9991,8.60,2330,2350,2320,3020,1630,2325,2333.58,1.36,0,3062,2375,2350,2300,2275,2225,2362,2287,32,695,100,1720,5,1,32171314,753,8.15,2.13,12,0.03,287.00,1098.00,4940,20240529,-52.63,2100,20250409,11.43,3180,-26.42,20250107,2100,11.43,20250409,4940,-52.63,20240529,2100,11.43,20250409,0.81,Y,250060,100,32 억,,438387,N,N,8528,N,00,N
20250411,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,267244347,116050,40.89,2285,2325,2250,3000,1620,2310,2302.74,1.24,0,39796,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,748,8.10,2.12,12,0.36,287.00,1098.00,4940,20240529,-52.94,2100,20250409,10.71,3180,-26.89,20250107,2100,10.71,20250409,4940,-52.94,20240529,2100,10.71,20250409,0.81,Y,250060,100,32 억,,398693,N,N,8528,N,00,N
20250411,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,261974482,113781,40.10,2285,2325,2250,3000,1620,2310,2302.35,1.24,0,39419,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,748,8.10,2.12,12,0.35,287.00,1098.00,4940,20240529,-52.94,2100,20250409,10.71,3180,-26.89,20250107,2100,10.71,20250409,4940,-52.94,20240529,2100,10.71,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,140958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,5,2,0.22,166095217,72319,25.48,2285,2325,2250,3000,1620,2310,2296.43,1.24,0,20231,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,745,8.07,2.11,12,0.22,287.00,1098.00,4940,20240529,-53.14,2100,20250409,10.24,3180,-27.20,20250107,2100,10.24,20250409,4940,-53.14,20240529,2100,10.24,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,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 160955 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 55 2 2.37 283542758 119965 103.32 2330 2385 2320 3020 1630 2325 2363.51 1.36 0 32391 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 766 8.29 2.17 12 0.37 287.00 1098.00 4940 20240529 -51.82 2100 20250409 13.33 3180 -25.16 20250107 2100 13.33 20250409 4940 -51.82 20240529 2100 13.33 20250409 0.81 Y 250060 100 32 억 438387 N N 8205 N 00 N
3 20250414 151004 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 55 2 2.37 277618448 117477 101.18 2330 2385 2320 3020 1630 2325 2363.17 1.36 0 32252 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 766 8.29 2.17 12 0.37 287.00 1098.00 4940 20240529 -51.82 2100 20250409 13.33 3180 -25.16 20250107 2100 13.33 20250409 4940 -51.82 20240529 2100 13.33 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
4 20250414 141003 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 45 2 1.94 248449188 105213 90.61 2330 2380 2320 3020 1630 2325 2361.39 1.36 0 25574 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 762 8.26 2.16 12 0.33 287.00 1098.00 4940 20240529 -52.02 2100 20250409 12.86 3180 -25.47 20250107 2100 12.86 20250409 4940 -52.02 20240529 2100 12.86 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
5 20250414 131001 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 45 2 1.94 221982456 94020 80.97 2330 2380 2320 3020 1630 2325 2361.01 1.36 0 21138 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 762 8.26 2.16 12 0.29 287.00 1098.00 4940 20240529 -52.02 2100 20250409 12.86 3180 -25.47 20250107 2100 12.86 20250409 4940 -52.02 20240529 2100 12.86 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
6 20250414 121003 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 50 2 2.15 199946271 84699 72.95 2330 2380 2320 3020 1630 2325 2360.67 1.36 0 17321 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 764 8.28 2.16 12 0.26 287.00 1098.00 4940 20240529 -51.92 2100 20250409 13.10 3180 -25.31 20250107 2100 13.10 20250409 4940 -51.92 20240529 2100 13.10 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
7 20250414 110958 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 35 2 1.51 164668795 69840 60.15 2330 2380 2320 3020 1630 2325 2357.80 1.36 0 13029 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 759 8.22 2.15 12 0.22 287.00 1098.00 4940 20240529 -52.23 2100 20250409 12.38 3180 -25.79 20250107 2100 12.38 20250409 4940 -52.23 20240529 2100 12.38 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
8 20250414 101001 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 45 2 1.94 116356085 49408 42.55 2330 2380 2320 3020 1630 2325 2355.00 1.36 0 16278 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 762 8.26 2.16 12 0.15 287.00 1098.00 4940 20240529 -52.02 2100 20250409 12.86 3180 -25.47 20250107 2100 12.86 20250409 4940 -52.02 20240529 2100 12.86 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
9 20250414 091001 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 15 2 0.65 23314830 9991 8.60 2330 2350 2320 3020 1630 2325 2333.58 1.36 0 3062 2375 2350 2300 2275 2225 2362 2287 32 695 100 1720 5 1 32171314 753 8.15 2.13 12 0.03 287.00 1098.00 4940 20240529 -52.63 2100 20250409 11.43 3180 -26.42 20250107 2100 11.43 20250409 4940 -52.63 20240529 2100 11.43 20250409 0.81 Y 250060 100 32 억 438387 N N 8528 N 00 N
10 20250411 160951 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 267244347 116050 40.89 2285 2325 2250 3000 1620 2310 2302.74 1.24 0 39796 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 748 8.10 2.12 12 0.36 287.00 1098.00 4940 20240529 -52.94 2100 20250409 10.71 3180 -26.89 20250107 2100 10.71 20250409 4940 -52.94 20240529 2100 10.71 20250409 0.81 Y 250060 100 32 억 398693 N N 8528 N 00 N
11 20250411 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 261974482 113781 40.10 2285 2325 2250 3000 1620 2310 2302.35 1.24 0 39419 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 748 8.10 2.12 12 0.35 287.00 1098.00 4940 20240529 -52.94 2100 20250409 10.71 3180 -26.89 20250107 2100 10.71 20250409 4940 -52.94 20240529 2100 10.71 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
12 20250411 140958 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 5 2 0.22 166095217 72319 25.48 2285 2325 2250 3000 1620 2310 2296.43 1.24 0 20231 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 745 8.07 2.11 12 0.22 287.00 1098.00 4940 20240529 -53.14 2100 20250409 10.24 3180 -27.20 20250107 2100 10.24 20250409 4940 -53.14 20240529 2100 10.24 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N