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
294570/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
20250414,161036,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,25500,1000,2,4.08,18813814450,732578,284.65,23900,27200,23050,31850,17150,24500,25682.06,2.38,0,-13255,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2615,16.58,1.77,12,7.14,1538.00,14437.00,27200,20250414,-6.25,10180,20240805,150.49,27200,-6.25,20250414,14940,70.68,20250204,27200,-6.25,20250414,10180,150.49,20240805,2.16,Y,294570,500,51 억,,244167,N,N,2702,N,00,N
20250414,151045,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,25350,850,2,3.47,18169561125,707170,274.78,23900,27200,23050,31850,17150,24500,25693.55,2.38,0,-14301,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2600,16.48,1.76,12,6.90,1538.00,14437.00,27200,20250414,-6.80,10180,20240805,149.02,27200,-6.80,20250414,14940,69.68,20250204,27200,-6.80,20250414,10180,149.02,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,141044,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,25850,1350,2,5.51,16999210725,661381,256.99,23900,27200,23050,31850,17150,24500,25702.82,2.38,0,-14799,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2651,16.81,1.79,12,6.45,1538.00,14437.00,27200,20250414,-4.96,10180,20240805,153.93,27200,-4.96,20250414,14940,73.03,20250204,27200,-4.96,20250414,10180,153.93,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,131042,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,25800,1300,2,5.31,13925630750,541857,210.55,23900,27200,23050,31850,17150,24500,25700.10,2.38,0,-22201,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2646,16.78,1.79,12,5.28,1538.00,14437.00,27200,20250414,-5.15,10180,20240805,153.44,27200,-5.15,20250414,14940,72.69,20250204,27200,-5.15,20250414,10180,153.44,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,121045,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24550,50,2,0.20,3461403175,142992,55.56,23900,25050,23050,31850,17150,24500,24206.72,2.38,0,-1034,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2518,15.96,1.70,12,1.39,1538.00,14437.00,26900,20250408,-8.74,10180,20240805,141.16,26900,-8.74,20250408,14940,64.32,20250204,26900,-8.74,20250408,10180,141.16,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,111039,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,350,2,1.43,3089389400,127946,49.72,23900,25050,23050,31850,17150,24500,24145.70,2.38,0,-2702,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2548,16.16,1.72,12,1.25,1538.00,14437.00,26900,20250408,-7.62,10180,20240805,144.11,26900,-7.62,20250408,14940,66.33,20250204,26900,-7.62,20250408,10180,144.11,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,101042,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24600,100,2,0.41,2204466250,92156,35.81,23900,24850,23050,31850,17150,24500,23920.26,2.38,0,-8690,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2523,15.99,1.70,12,0.90,1538.00,14437.00,26900,20250408,-8.55,10180,20240805,141.65,26900,-8.55,20250408,14940,64.66,20250204,26900,-8.55,20250408,10180,141.65,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250414,091043,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,-600,5,-2.45,1108516675,46981,18.26,23900,24050,23050,31850,17150,24500,23592.64,2.38,0,-12239,25866,25182,24366,23682,22866,24775,23275,51,7350,500,17150,50,1,10254685,2451,15.54,1.66,12,0.46,1538.00,14437.00,26900,20250408,-11.15,10180,20240805,134.77,26900,-11.15,20250408,14940,59.97,20250204,26900,-11.15,20250408,10180,134.77,20240805,2.16,Y,294570,500,51 억,,244167,N,N,1939,N,00,N
20250411,161031,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24500,-50,5,-0.20,6197466975,254119,84.20,24550,25050,23550,31900,17200,24550,24387.92,2.40,0,-2582,26150,25350,24350,23550,22550,25750,23950,51,7350,500,17180,50,1,10254685,2512,15.93,1.70,12,2.48,1538.00,14437.00,26900,20250408,-8.92,10180,20240805,140.67,26900,-8.92,20250408,14940,63.99,20250204,26900,-8.92,20250408,10180,140.67,20240805,2.01,Y,294570,500,51 억,,246478,N,N,1939,N,00,N
20250411,151041,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24550,0,3,0.00,6021783175,246947,81.82,24550,25050,23550,31900,17200,24550,24384.92,2.40,0,-786,26150,25350,24350,23550,22550,25750,23950,51,7350,500,17180,50,1,10254685,2518,15.96,1.70,12,2.41,1538.00,14437.00,26900,20250408,-8.74,10180,20240805,141.16,26900,-8.74,20250408,14940,64.32,20250204,26900,-8.74,20250408,10180,141.16,20240805,2.01,Y,294570,500,51 억,,246478,N,N,2251,N,00,N
20250411,141039,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24450,-100,5,-0.41,5558679100,228099,75.58,24550,25050,23550,31900,17200,24550,24369.59,2.40,0,-205,26150,25350,24350,23550,22550,25750,23950,51,7350,500,17180,50,1,10254685,2507,15.90,1.69,12,2.22,1538.00,14437.00,26900,20250408,-9.11,10180,20240805,140.18,26900,-9.11,20250408,14940,63.65,20250204,26900,-9.11,20250408,10180,140.18,20240805,2.01,Y,294570,500,51 억,,246478,N,N,2251,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 161036 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 25500 1000 2 4.08 18813814450 732578 284.65 23900 27200 23050 31850 17150 24500 25682.06 2.38 0 -13255 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2615 16.58 1.77 12 7.14 1538.00 14437.00 27200 20250414 -6.25 10180 20240805 150.49 27200 -6.25 20250414 14940 70.68 20250204 27200 -6.25 20250414 10180 150.49 20240805 2.16 Y 294570 500 51 억 244167 N N 2702 N 00 N
3 20250414 151045 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 25350 850 2 3.47 18169561125 707170 274.78 23900 27200 23050 31850 17150 24500 25693.55 2.38 0 -14301 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2600 16.48 1.76 12 6.90 1538.00 14437.00 27200 20250414 -6.80 10180 20240805 149.02 27200 -6.80 20250414 14940 69.68 20250204 27200 -6.80 20250414 10180 149.02 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
4 20250414 141044 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 25850 1350 2 5.51 16999210725 661381 256.99 23900 27200 23050 31850 17150 24500 25702.82 2.38 0 -14799 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2651 16.81 1.79 12 6.45 1538.00 14437.00 27200 20250414 -4.96 10180 20240805 153.93 27200 -4.96 20250414 14940 73.03 20250204 27200 -4.96 20250414 10180 153.93 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
5 20250414 131042 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 25800 1300 2 5.31 13925630750 541857 210.55 23900 27200 23050 31850 17150 24500 25700.10 2.38 0 -22201 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2646 16.78 1.79 12 5.28 1538.00 14437.00 27200 20250414 -5.15 10180 20240805 153.44 27200 -5.15 20250414 14940 72.69 20250204 27200 -5.15 20250414 10180 153.44 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
6 20250414 121045 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24550 50 2 0.20 3461403175 142992 55.56 23900 25050 23050 31850 17150 24500 24206.72 2.38 0 -1034 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2518 15.96 1.70 12 1.39 1538.00 14437.00 26900 20250408 -8.74 10180 20240805 141.16 26900 -8.74 20250408 14940 64.32 20250204 26900 -8.74 20250408 10180 141.16 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
7 20250414 111039 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24850 350 2 1.43 3089389400 127946 49.72 23900 25050 23050 31850 17150 24500 24145.70 2.38 0 -2702 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2548 16.16 1.72 12 1.25 1538.00 14437.00 26900 20250408 -7.62 10180 20240805 144.11 26900 -7.62 20250408 14940 66.33 20250204 26900 -7.62 20250408 10180 144.11 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
8 20250414 101042 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24600 100 2 0.41 2204466250 92156 35.81 23900 24850 23050 31850 17150 24500 23920.26 2.38 0 -8690 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2523 15.99 1.70 12 0.90 1538.00 14437.00 26900 20250408 -8.55 10180 20240805 141.65 26900 -8.55 20250408 14940 64.66 20250204 26900 -8.55 20250408 10180 141.65 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
9 20250414 091043 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 23900 -600 5 -2.45 1108516675 46981 18.26 23900 24050 23050 31850 17150 24500 23592.64 2.38 0 -12239 25866 25182 24366 23682 22866 24775 23275 51 7350 500 17150 50 1 10254685 2451 15.54 1.66 12 0.46 1538.00 14437.00 26900 20250408 -11.15 10180 20240805 134.77 26900 -11.15 20250408 14940 59.97 20250204 26900 -11.15 20250408 10180 134.77 20240805 2.16 Y 294570 500 51 억 244167 N N 1939 N 00 N
10 20250411 161031 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24500 -50 5 -0.20 6197466975 254119 84.20 24550 25050 23550 31900 17200 24550 24387.92 2.40 0 -2582 26150 25350 24350 23550 22550 25750 23950 51 7350 500 17180 50 1 10254685 2512 15.93 1.70 12 2.48 1538.00 14437.00 26900 20250408 -8.92 10180 20240805 140.67 26900 -8.92 20250408 14940 63.99 20250204 26900 -8.92 20250408 10180 140.67 20240805 2.01 Y 294570 500 51 억 246478 N N 1939 N 00 N
11 20250411 151041 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24550 0 3 0.00 6021783175 246947 81.82 24550 25050 23550 31900 17200 24550 24384.92 2.40 0 -786 26150 25350 24350 23550 22550 25750 23950 51 7350 500 17180 50 1 10254685 2518 15.96 1.70 12 2.41 1538.00 14437.00 26900 20250408 -8.74 10180 20240805 141.16 26900 -8.74 20250408 14940 64.32 20250204 26900 -8.74 20250408 10180 141.16 20240805 2.01 Y 294570 500 51 억 246478 N N 2251 N 00 N
12 20250411 141039 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24450 -100 5 -0.41 5558679100 228099 75.58 24550 25050 23550 31900 17200 24550 24369.59 2.40 0 -205 26150 25350 24350 23550 22550 25750 23950 51 7350 500 17180 50 1 10254685 2507 15.90 1.69 12 2.22 1538.00 14437.00 26900 20250408 -9.11 10180 20240805 140.18 26900 -9.11 20250408 14940 63.65 20250204 26900 -9.11 20250408 10180 140.18 20240805 2.01 Y 294570 500 51 억 246478 N N 2251 N 00 N