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
288980/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
20250414,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,46,2,4.34,436911409,396402,171.48,1061,1130,1061,1378,742,1060,1102.19,3.63,0,74210,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,382,-11.29,1.03,12,1.15,-98.00,1070.00,3265,20240402,-66.13,910,20250407,21.54,1540,-28.18,20250206,910,21.54,20250407,2795,-60.43,20240426,910,21.54,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,18304,N,00,N
20250414,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,44,2,4.15,416718507,378127,163.57,1061,1130,1061,1378,742,1060,1102.06,3.63,0,73488,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,382,-11.27,1.03,12,1.09,-98.00,1070.00,3265,20240402,-66.19,910,20250407,21.32,1540,-28.31,20250206,910,21.32,20250407,2795,-60.50,20240426,910,21.32,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1111,51,2,4.81,385801098,350194,151.49,1061,1130,1061,1378,742,1060,1101.68,3.63,0,68295,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,384,-11.34,1.04,12,1.01,-98.00,1070.00,3265,20240402,-65.97,910,20250407,22.09,1540,-27.86,20250206,910,22.09,20250407,2795,-60.25,20240426,910,22.09,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,131034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,53,2,5.00,360580294,327415,141.63,1061,1130,1061,1378,742,1060,1101.29,3.63,0,67602,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,385,-11.36,1.04,12,0.95,-98.00,1070.00,3265,20240402,-65.91,910,20250407,22.31,1540,-27.73,20250206,910,22.31,20250407,2795,-60.18,20240426,910,22.31,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,47,2,4.43,336175082,305406,132.11,1061,1130,1061,1378,742,1060,1100.75,3.63,0,70597,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,383,-11.30,1.03,12,0.88,-98.00,1070.00,3265,20240402,-66.09,910,20250407,21.65,1540,-28.12,20250206,910,21.65,20250407,2795,-60.39,20240426,910,21.65,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,111031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1094,34,2,3.21,316215569,287267,124.27,1061,1130,1061,1378,742,1060,1100.77,3.63,0,69901,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,378,-11.16,1.02,12,0.83,-98.00,1070.00,3265,20240402,-66.49,910,20250407,20.22,1540,-28.96,20250206,910,20.22,20250407,2795,-60.86,20240426,910,20.22,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,49,2,4.62,257084447,233510,101.01,1061,1130,1061,1378,742,1060,1100.96,3.63,0,55273,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,383,-11.32,1.04,12,0.68,-98.00,1070.00,3265,20240402,-66.03,910,20250407,21.87,1540,-27.99,20250206,910,21.87,20250407,2795,-60.32,20240426,910,21.87,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250414,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,18,2,1.70,41895616,39169,16.94,1061,1079,1061,1378,742,1060,1069.61,3.63,0,15361,1096,1078,1050,1032,1004,1087,1041,173,318,500,630,1,1,34556562,373,-11.00,1.01,12,0.11,-98.00,1070.00,3265,20240402,-66.98,910,20250407,18.46,1540,-30.00,20250206,910,18.46,20250407,2795,-61.43,20240426,910,18.46,20250407,2.05,Y,288980,500,172 억,,1253651,N,N,20248,N,00,N
20250411,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,6,2,0.57,242160885,231046,91.93,1045,1068,1022,1370,738,1054,1048.11,3.55,0,26909,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,366,-10.82,0.99,12,0.67,-98.00,1070.00,3265,20240402,-67.53,910,20250407,16.48,1540,-31.17,20250206,910,16.48,20250407,2795,-62.08,20240426,910,16.48,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,20248,N,00,N
20250411,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1062,8,2,0.76,235910517,225153,89.59,1045,1068,1022,1370,738,1054,1047.78,3.55,0,27826,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,367,-10.84,0.99,12,0.65,-98.00,1070.00,3265,20240402,-67.47,910,20250407,16.70,1540,-31.04,20250206,910,16.70,20250407,2795,-62.00,20240426,910,16.70,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,3,2,0.28,136753830,130380,51.88,1045,1068,1022,1370,738,1054,1048.89,3.55,0,23028,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,365,-10.79,0.99,12,0.38,-98.00,1070.00,3265,20240402,-67.63,910,20250407,16.15,1540,-31.36,20250206,910,16.15,20250407,2795,-62.18,20240426,910,16.15,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,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 161028 57 100.00 KOSDAQ IT 서비스 N N N N N 1106 46 2 4.34 436911409 396402 171.48 1061 1130 1061 1378 742 1060 1102.19 3.63 0 74210 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 382 -11.29 1.03 12 1.15 -98.00 1070.00 3265 20240402 -66.13 910 20250407 21.54 1540 -28.18 20250206 910 21.54 20250407 2795 -60.43 20240426 910 21.54 20250407 2.05 Y 288980 500 172 억 1253651 N N 18304 N 00 N
3 20250414 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 1104 44 2 4.15 416718507 378127 163.57 1061 1130 1061 1378 742 1060 1102.06 3.63 0 73488 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 382 -11.27 1.03 12 1.09 -98.00 1070.00 3265 20240402 -66.19 910 20250407 21.32 1540 -28.31 20250206 910 21.32 20250407 2795 -60.50 20240426 910 21.32 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
4 20250414 141036 57 100.00 KOSDAQ IT 서비스 N N N N N 1111 51 2 4.81 385801098 350194 151.49 1061 1130 1061 1378 742 1060 1101.68 3.63 0 68295 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 384 -11.34 1.04 12 1.01 -98.00 1070.00 3265 20240402 -65.97 910 20250407 22.09 1540 -27.86 20250206 910 22.09 20250407 2795 -60.25 20240426 910 22.09 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
5 20250414 131034 57 100.00 KOSDAQ IT 서비스 N N N N N 1113 53 2 5.00 360580294 327415 141.63 1061 1130 1061 1378 742 1060 1101.29 3.63 0 67602 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 385 -11.36 1.04 12 0.95 -98.00 1070.00 3265 20240402 -65.91 910 20250407 22.31 1540 -27.73 20250206 910 22.31 20250407 2795 -60.18 20240426 910 22.31 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
6 20250414 121037 57 100.00 KOSDAQ IT 서비스 N N N N N 1107 47 2 4.43 336175082 305406 132.11 1061 1130 1061 1378 742 1060 1100.75 3.63 0 70597 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 383 -11.30 1.03 12 0.88 -98.00 1070.00 3265 20240402 -66.09 910 20250407 21.65 1540 -28.12 20250206 910 21.65 20250407 2795 -60.39 20240426 910 21.65 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
7 20250414 111031 57 100.00 KOSDAQ IT 서비스 N N N N N 1094 34 2 3.21 316215569 287267 124.27 1061 1130 1061 1378 742 1060 1100.77 3.63 0 69901 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 378 -11.16 1.02 12 0.83 -98.00 1070.00 3265 20240402 -66.49 910 20250407 20.22 1540 -28.96 20250206 910 20.22 20250407 2795 -60.86 20240426 910 20.22 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
8 20250414 101034 57 100.00 KOSDAQ IT 서비스 N N N N N 1109 49 2 4.62 257084447 233510 101.01 1061 1130 1061 1378 742 1060 1100.96 3.63 0 55273 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 383 -11.32 1.04 12 0.68 -98.00 1070.00 3265 20240402 -66.03 910 20250407 21.87 1540 -27.99 20250206 910 21.87 20250407 2795 -60.32 20240426 910 21.87 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
9 20250414 091034 57 100.00 KOSDAQ IT 서비스 N N N N N 1078 18 2 1.70 41895616 39169 16.94 1061 1079 1061 1378 742 1060 1069.61 3.63 0 15361 1096 1078 1050 1032 1004 1087 1041 173 318 500 630 1 1 34556562 373 -11.00 1.01 12 0.11 -98.00 1070.00 3265 20240402 -66.98 910 20250407 18.46 1540 -30.00 20250206 910 18.46 20250407 2795 -61.43 20240426 910 18.46 20250407 2.05 Y 288980 500 172 억 1253651 N N 20248 N 00 N
10 20250411 161023 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 6 2 0.57 242160885 231046 91.93 1045 1068 1022 1370 738 1054 1048.11 3.55 0 26909 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 366 -10.82 0.99 12 0.67 -98.00 1070.00 3265 20240402 -67.53 910 20250407 16.48 1540 -31.17 20250206 910 16.48 20250407 2795 -62.08 20240426 910 16.48 20250407 2.05 Y 288980 500 172 억 1227186 N N 20248 N 00 N
11 20250411 151033 57 100.00 KOSDAQ IT 서비스 N N N N N 1062 8 2 0.76 235910517 225153 89.59 1045 1068 1022 1370 738 1054 1047.78 3.55 0 27826 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 367 -10.84 0.99 12 0.65 -98.00 1070.00 3265 20240402 -67.47 910 20250407 16.70 1540 -31.04 20250206 910 16.70 20250407 2795 -62.00 20240426 910 16.70 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
12 20250411 141031 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 3 2 0.28 136753830 130380 51.88 1045 1068 1022 1370 738 1054 1048.89 3.55 0 23028 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 365 -10.79 0.99 12 0.38 -98.00 1070.00 3265 20240402 -67.63 910 20250407 16.15 1540 -31.36 20250206 910 16.15 20250407 2795 -62.18 20240426 910 16.15 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N