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
262840/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
20250414,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,65,2,2.87,3317305118,1304091,6039.98,2270,2790,2240,2940,1590,2265,2544.33,0.64,0,4493,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,449,11.89,0.91,12,6.76,196.00,2562.00,4350,20240419,-46.44,1752,20240805,32.99,2790,-16.49,20250414,2055,13.38,20250401,6830,-65.89,20240415,1752,32.99,20240805,0.91,Y,262840,100,19 억,,123524,N,N,85,N,00,N
20250414,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,85,2,3.75,3200890183,1254117,5808.52,2270,2790,2240,2940,1590,2265,2552.31,0.64,0,5775,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,453,11.99,0.92,12,6.50,196.00,2562.00,4350,20240419,-45.98,1752,20240805,34.13,2790,-15.77,20250414,2055,14.36,20250401,6830,-65.59,20240415,1752,34.13,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,141014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,10,2,0.44,46681350,20609,95.45,2270,2300,2240,2940,1590,2265,2265.10,0.64,0,1789,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,439,11.61,0.89,12,0.11,196.00,2562.00,4350,20240419,-47.70,1752,20240805,29.85,2660,-14.47,20250206,2055,10.71,20250401,6830,-66.69,20240415,1752,29.85,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,10,2,0.44,45848790,20243,93.76,2270,2300,2240,2940,1590,2265,2264.92,0.64,0,1748,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,439,11.61,0.89,12,0.10,196.00,2562.00,4350,20240419,-47.70,1752,20240805,29.85,2660,-14.47,20250206,2055,10.71,20250401,6830,-66.69,20240415,1752,29.85,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,121014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,10,2,0.44,41578860,18359,85.03,2270,2300,2240,2940,1590,2265,2264.77,0.64,0,1651,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,439,11.61,0.89,12,0.10,196.00,2562.00,4350,20240419,-47.70,1752,20240805,29.85,2660,-14.47,20250206,2055,10.71,20250401,6830,-66.69,20240415,1752,29.85,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,0,3,0.00,41496882,18323,84.86,2270,2300,2240,2940,1590,2265,2264.74,0.64,0,1640,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,437,11.56,0.88,12,0.09,196.00,2562.00,4350,20240419,-47.93,1752,20240805,29.28,2660,-14.85,20250206,2055,10.22,20250401,6830,-66.84,20240415,1752,29.28,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,17132695,7516,34.81,2270,2300,2265,2940,1590,2265,2279.50,0.64,0,1560,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,440,11.63,0.89,12,0.04,196.00,2562.00,4350,20240419,-47.59,1752,20240805,30.14,2660,-14.29,20250206,2055,10.95,20250401,6830,-66.62,20240415,1752,30.14,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250414,091012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,5,2,0.22,8394440,3691,17.10,2270,2295,2265,2940,1590,2265,2274.30,0.64,0,859,2321,2292,2261,2232,2201,2307,2247,19,675,100,1580,5,1,19290000,438,11.58,0.89,12,0.02,196.00,2562.00,4350,20240419,-47.82,1752,20240805,29.57,2660,-14.66,20250206,2055,10.46,20250401,6830,-66.76,20240415,1752,29.57,20240805,0.91,Y,262840,100,19 억,,123524,N,N,0,N,00,N
20250411,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,35,2,1.57,48824925,21591,56.50,2230,2290,2230,2895,1565,2230,2261.36,0.62,0,3159,2316,2272,2231,2187,2146,2295,2210,19,665,100,1560,5,1,19290000,437,11.56,0.88,12,0.11,196.00,2562.00,4350,20240419,-47.93,1752,20240805,29.28,2660,-14.85,20250206,2055,10.22,20250401,6990,-67.60,20240411,1752,29.28,20240805,0.92,Y,262840,100,19 억,,120365,N,N,0,N,00,N
20250411,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,60,2,2.69,46194760,20431,53.47,2230,2290,2230,2895,1565,2230,2261.01,0.62,0,2874,2316,2272,2231,2187,2146,2295,2210,19,665,100,1560,5,1,19290000,442,11.68,0.89,12,0.11,196.00,2562.00,4350,20240419,-47.36,1752,20240805,30.71,2660,-13.91,20250206,2055,11.44,20250401,6990,-67.24,20240411,1752,30.71,20240805,0.92,Y,262840,100,19 억,,120365,N,N,0,N,00,N
20250411,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,50,2,2.24,38043985,16860,44.12,2230,2280,2230,2895,1565,2230,2256.46,0.62,0,2372,2316,2272,2231,2187,2146,2295,2210,19,665,100,1560,5,1,19290000,440,11.63,0.89,12,0.09,196.00,2562.00,4350,20240419,-47.59,1752,20240805,30.14,2660,-14.29,20250206,2055,10.95,20250401,6990,-67.38,20240411,1752,30.14,20240805,0.92,Y,262840,100,19 억,,120365,N,N,0,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 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 65 2 2.87 3317305118 1304091 6039.98 2270 2790 2240 2940 1590 2265 2544.33 0.64 0 4493 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 449 11.89 0.91 12 6.76 196.00 2562.00 4350 20240419 -46.44 1752 20240805 32.99 2790 -16.49 20250414 2055 13.38 20250401 6830 -65.89 20240415 1752 32.99 20240805 0.91 Y 262840 100 19 억 123524 N N 85 N 00 N
3 20250414 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 85 2 3.75 3200890183 1254117 5808.52 2270 2790 2240 2940 1590 2265 2552.31 0.64 0 5775 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 453 11.99 0.92 12 6.50 196.00 2562.00 4350 20240419 -45.98 1752 20240805 34.13 2790 -15.77 20250414 2055 14.36 20250401 6830 -65.59 20240415 1752 34.13 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
4 20250414 141014 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 10 2 0.44 46681350 20609 95.45 2270 2300 2240 2940 1590 2265 2265.10 0.64 0 1789 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 439 11.61 0.89 12 0.11 196.00 2562.00 4350 20240419 -47.70 1752 20240805 29.85 2660 -14.47 20250206 2055 10.71 20250401 6830 -66.69 20240415 1752 29.85 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
5 20250414 131011 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 10 2 0.44 45848790 20243 93.76 2270 2300 2240 2940 1590 2265 2264.92 0.64 0 1748 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 439 11.61 0.89 12 0.10 196.00 2562.00 4350 20240419 -47.70 1752 20240805 29.85 2660 -14.47 20250206 2055 10.71 20250401 6830 -66.69 20240415 1752 29.85 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
6 20250414 121014 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 10 2 0.44 41578860 18359 85.03 2270 2300 2240 2940 1590 2265 2264.77 0.64 0 1651 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 439 11.61 0.89 12 0.10 196.00 2562.00 4350 20240419 -47.70 1752 20240805 29.85 2660 -14.47 20250206 2055 10.71 20250401 6830 -66.69 20240415 1752 29.85 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
7 20250414 111009 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 0 3 0.00 41496882 18323 84.86 2270 2300 2240 2940 1590 2265 2264.74 0.64 0 1640 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 437 11.56 0.88 12 0.09 196.00 2562.00 4350 20240419 -47.93 1752 20240805 29.28 2660 -14.85 20250206 2055 10.22 20250401 6830 -66.84 20240415 1752 29.28 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
8 20250414 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 15 2 0.66 17132695 7516 34.81 2270 2300 2265 2940 1590 2265 2279.50 0.64 0 1560 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 440 11.63 0.89 12 0.04 196.00 2562.00 4350 20240419 -47.59 1752 20240805 30.14 2660 -14.29 20250206 2055 10.95 20250401 6830 -66.62 20240415 1752 30.14 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
9 20250414 091012 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 5 2 0.22 8394440 3691 17.10 2270 2295 2265 2940 1590 2265 2274.30 0.64 0 859 2321 2292 2261 2232 2201 2307 2247 19 675 100 1580 5 1 19290000 438 11.58 0.89 12 0.02 196.00 2562.00 4350 20240419 -47.82 1752 20240805 29.57 2660 -14.66 20250206 2055 10.46 20250401 6830 -66.76 20240415 1752 29.57 20240805 0.91 Y 262840 100 19 억 123524 N N 0 N 00 N
10 20250411 161001 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 35 2 1.57 48824925 21591 56.50 2230 2290 2230 2895 1565 2230 2261.36 0.62 0 3159 2316 2272 2231 2187 2146 2295 2210 19 665 100 1560 5 1 19290000 437 11.56 0.88 12 0.11 196.00 2562.00 4350 20240419 -47.93 1752 20240805 29.28 2660 -14.85 20250206 2055 10.22 20250401 6990 -67.60 20240411 1752 29.28 20240805 0.92 Y 262840 100 19 억 120365 N N 0 N 00 N
11 20250411 151011 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 60 2 2.69 46194760 20431 53.47 2230 2290 2230 2895 1565 2230 2261.01 0.62 0 2874 2316 2272 2231 2187 2146 2295 2210 19 665 100 1560 5 1 19290000 442 11.68 0.89 12 0.11 196.00 2562.00 4350 20240419 -47.36 1752 20240805 30.71 2660 -13.91 20250206 2055 11.44 20250401 6990 -67.24 20240411 1752 30.71 20240805 0.92 Y 262840 100 19 억 120365 N N 0 N 00 N
12 20250411 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 50 2 2.24 38043985 16860 44.12 2230 2280 2230 2895 1565 2230 2256.46 0.62 0 2372 2316 2272 2231 2187 2146 2295 2210 19 665 100 1560 5 1 19290000 440 11.63 0.89 12 0.09 196.00 2562.00 4350 20240419 -47.59 1752 20240805 30.14 2660 -14.29 20250206 2055 10.95 20250401 6990 -67.38 20240411 1752 30.14 20240805 0.92 Y 262840 100 19 억 120365 N N 0 N 00 N