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
263860/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
20250414,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,1130,2,8.61,2831082270,202875,331.83,13160,14770,12730,17050,9190,13120,13954.65,25.23,0,-242,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1294,12.23,2.13,12,2.23,1165.00,6683.00,15450,20250402,-7.77,8310,20240719,71.48,15450,-7.77,20250402,9330,52.73,20250102,15450,-7.77,20250402,8310,71.48,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2685,N,00,N
20250414,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,1130,2,8.61,2718285640,194939,318.85,13160,14770,12730,17050,9190,13120,13944.29,25.23,0,-808,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1294,12.23,2.13,12,2.15,1165.00,6683.00,15450,20250402,-7.77,8310,20240719,71.48,15450,-7.77,20250402,9330,52.73,20250102,15450,-7.77,20250402,8310,71.48,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14410,1290,2,9.83,1713007755,124213,203.16,13160,14770,12730,17050,9190,13120,13790.89,25.23,0,-3395,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1308,12.37,2.16,12,1.37,1165.00,6683.00,15450,20250402,-6.73,8310,20240719,73.41,15450,-6.73,20250402,9330,54.45,20250102,15450,-6.73,20250402,8310,73.41,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,131015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13670,550,2,4.19,682091915,51580,84.37,13160,13790,12730,17050,9190,13120,13223.96,25.23,0,2831,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1241,11.73,2.05,12,0.57,1165.00,6683.00,15450,20250402,-11.52,8310,20240719,64.50,15450,-11.52,20250402,9330,46.52,20250102,15450,-11.52,20250402,8310,64.50,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,121017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,340,2,2.59,487444260,37309,61.02,13160,13470,12730,17050,9190,13120,13065.06,25.23,0,4043,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1222,11.55,2.01,12,0.41,1165.00,6683.00,15450,20250402,-12.88,8310,20240719,61.97,15450,-12.88,20250402,9330,44.27,20250102,15450,-12.88,20250402,8310,61.97,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13220,100,2,0.76,386274330,29717,48.61,13160,13220,12730,17050,9190,13120,12998.43,25.23,0,3890,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1200,11.35,1.98,12,0.33,1165.00,6683.00,15450,20250402,-14.43,8310,20240719,59.09,15450,-14.43,20250402,9330,41.69,20250102,15450,-14.43,20250402,8310,59.09,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,101014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12930,-190,5,-1.45,184274975,14224,23.27,13160,13160,12730,17050,9190,13120,12955.21,25.23,0,363,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1174,11.10,1.93,12,0.16,1165.00,6683.00,15450,20250402,-16.31,8310,20240719,55.60,15450,-16.31,20250402,9330,38.59,20250102,15450,-16.31,20250402,8310,55.60,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250414,091015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12850,-270,5,-2.06,70951620,5465,8.94,13160,13160,12730,17050,9190,13120,12982.91,25.23,0,-388,13713,13416,13133,12836,12553,13565,12985,47,3930,500,9440,10,1,9079600,1167,11.03,1.92,12,0.06,1165.00,6683.00,15450,20250402,-16.83,8310,20240719,54.63,15450,-16.83,20250402,9330,37.73,20250102,15450,-16.83,20250402,8310,54.63,20240719,1.36,Y,263860,500,47 억,,2290999,N,N,2022,N,00,N
20250411,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,140,2,1.08,806698060,61115,80.19,12980,13430,12850,16870,9090,12980,13199.74,25.21,0,1670,13386,13182,12966,12762,12546,13285,12865,47,3890,500,9340,10,1,9079600,1191,11.26,1.96,12,0.67,1165.00,6683.00,15450,20250402,-15.08,8310,20240719,57.88,15450,-15.08,20250402,9330,40.62,20250102,15450,-15.08,20250402,8310,57.88,20240719,1.44,Y,263860,500,47 억,,2289212,N,N,2022,N,00,N
20250411,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13230,250,2,1.93,768412925,58205,76.37,12980,13430,12850,16870,9090,12980,13201.84,25.21,0,2097,13386,13182,12966,12762,12546,13285,12865,47,3890,500,9340,10,1,9079600,1201,11.36,1.98,12,0.64,1165.00,6683.00,15450,20250402,-14.37,8310,20240719,59.21,15450,-14.37,20250402,9330,41.80,20250102,15450,-14.37,20250402,8310,59.21,20240719,1.44,Y,263860,500,47 억,,2289212,N,N,193,N,00,N
20250411,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,370,2,2.85,651026235,49314,64.70,12980,13430,12850,16870,9090,12980,13201.65,25.21,0,119,13386,13182,12966,12762,12546,13285,12865,47,3890,500,9340,10,1,9079600,1212,11.46,2.00,12,0.54,1165.00,6683.00,15450,20250402,-13.59,8310,20240719,60.65,15450,-13.59,20250402,9330,43.09,20250102,15450,-13.59,20250402,8310,60.65,20240719,1.44,Y,263860,500,47 억,,2289212,N,N,193,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 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 14250 1130 2 8.61 2831082270 202875 331.83 13160 14770 12730 17050 9190 13120 13954.65 25.23 0 -242 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1294 12.23 2.13 12 2.23 1165.00 6683.00 15450 20250402 -7.77 8310 20240719 71.48 15450 -7.77 20250402 9330 52.73 20250102 15450 -7.77 20250402 8310 71.48 20240719 1.36 Y 263860 500 47 억 2290999 N N 2685 N 00 N
3 20250414 151018 57 100.00 KOSDAQ IT 서비스 N N N N N 14250 1130 2 8.61 2718285640 194939 318.85 13160 14770 12730 17050 9190 13120 13944.29 25.23 0 -808 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1294 12.23 2.13 12 2.15 1165.00 6683.00 15450 20250402 -7.77 8310 20240719 71.48 15450 -7.77 20250402 9330 52.73 20250102 15450 -7.77 20250402 8310 71.48 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
4 20250414 141017 57 100.00 KOSDAQ IT 서비스 N N N N N 14410 1290 2 9.83 1713007755 124213 203.16 13160 14770 12730 17050 9190 13120 13790.89 25.23 0 -3395 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1308 12.37 2.16 12 1.37 1165.00 6683.00 15450 20250402 -6.73 8310 20240719 73.41 15450 -6.73 20250402 9330 54.45 20250102 15450 -6.73 20250402 8310 73.41 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
5 20250414 131015 57 100.00 KOSDAQ IT 서비스 N N N N N 13670 550 2 4.19 682091915 51580 84.37 13160 13790 12730 17050 9190 13120 13223.96 25.23 0 2831 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1241 11.73 2.05 12 0.57 1165.00 6683.00 15450 20250402 -11.52 8310 20240719 64.50 15450 -11.52 20250402 9330 46.52 20250102 15450 -11.52 20250402 8310 64.50 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
6 20250414 121017 57 100.00 KOSDAQ IT 서비스 N N N N N 13460 340 2 2.59 487444260 37309 61.02 13160 13470 12730 17050 9190 13120 13065.06 25.23 0 4043 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1222 11.55 2.01 12 0.41 1165.00 6683.00 15450 20250402 -12.88 8310 20240719 61.97 15450 -12.88 20250402 9330 44.27 20250102 15450 -12.88 20250402 8310 61.97 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
7 20250414 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 13220 100 2 0.76 386274330 29717 48.61 13160 13220 12730 17050 9190 13120 12998.43 25.23 0 3890 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1200 11.35 1.98 12 0.33 1165.00 6683.00 15450 20250402 -14.43 8310 20240719 59.09 15450 -14.43 20250402 9330 41.69 20250102 15450 -14.43 20250402 8310 59.09 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
8 20250414 101014 57 100.00 KOSDAQ IT 서비스 N N N N N 12930 -190 5 -1.45 184274975 14224 23.27 13160 13160 12730 17050 9190 13120 12955.21 25.23 0 363 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1174 11.10 1.93 12 0.16 1165.00 6683.00 15450 20250402 -16.31 8310 20240719 55.60 15450 -16.31 20250402 9330 38.59 20250102 15450 -16.31 20250402 8310 55.60 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
9 20250414 091015 57 100.00 KOSDAQ IT 서비스 N N N N N 12850 -270 5 -2.06 70951620 5465 8.94 13160 13160 12730 17050 9190 13120 12982.91 25.23 0 -388 13713 13416 13133 12836 12553 13565 12985 47 3930 500 9440 10 1 9079600 1167 11.03 1.92 12 0.06 1165.00 6683.00 15450 20250402 -16.83 8310 20240719 54.63 15450 -16.83 20250402 9330 37.73 20250102 15450 -16.83 20250402 8310 54.63 20240719 1.36 Y 263860 500 47 억 2290999 N N 2022 N 00 N
10 20250411 161004 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 140 2 1.08 806698060 61115 80.19 12980 13430 12850 16870 9090 12980 13199.74 25.21 0 1670 13386 13182 12966 12762 12546 13285 12865 47 3890 500 9340 10 1 9079600 1191 11.26 1.96 12 0.67 1165.00 6683.00 15450 20250402 -15.08 8310 20240719 57.88 15450 -15.08 20250402 9330 40.62 20250102 15450 -15.08 20250402 8310 57.88 20240719 1.44 Y 263860 500 47 억 2289212 N N 2022 N 00 N
11 20250411 151013 57 100.00 KOSDAQ IT 서비스 N N N N N 13230 250 2 1.93 768412925 58205 76.37 12980 13430 12850 16870 9090 12980 13201.84 25.21 0 2097 13386 13182 12966 12762 12546 13285 12865 47 3890 500 9340 10 1 9079600 1201 11.36 1.98 12 0.64 1165.00 6683.00 15450 20250402 -14.37 8310 20240719 59.21 15450 -14.37 20250402 9330 41.80 20250102 15450 -14.37 20250402 8310 59.21 20240719 1.44 Y 263860 500 47 억 2289212 N N 193 N 00 N
12 20250411 141011 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 370 2 2.85 651026235 49314 64.70 12980 13430 12850 16870 9090 12980 13201.65 25.21 0 119 13386 13182 12966 12762 12546 13285 12865 47 3890 500 9340 10 1 9079600 1212 11.46 2.00 12 0.54 1165.00 6683.00 15450 20250402 -13.59 8310 20240719 60.65 15450 -13.59 20250402 9330 43.09 20250102 15450 -13.59 20250402 8310 60.65 20240719 1.44 Y 263860 500 47 억 2289212 N N 193 N 00 N