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
462980/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
20250414,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,105,2,3.39,611613522,190732,159.79,3095,3300,3085,4020,2170,3095,3206.67,0.96,0,37864,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,584,355.56,9.17,12,1.05,9.00,349.00,6280,20250204,-49.04,2815,20250409,13.68,6280,-49.04,20250204,2815,13.68,20250409,6280,-49.04,20250204,2815,13.68,20250409,0.00,Y,462980,500,91 억,,174823,N,N,5480,N,00,N
20250414,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,105,2,3.39,605399872,188787,158.16,3095,3300,3085,4020,2170,3095,3206.79,0.96,0,39107,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,584,355.56,9.17,12,1.04,9.00,349.00,6280,20250204,-49.04,2815,20250409,13.68,6280,-49.04,20250204,2815,13.68,20250409,6280,-49.04,20250204,2815,13.68,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,100,2,3.23,547338822,170593,142.92,3095,3300,3085,4020,2170,3095,3208.45,0.96,0,34446,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,583,355.00,9.15,12,0.94,9.00,349.00,6280,20250204,-49.12,2815,20250409,13.50,6280,-49.12,20250204,2815,13.50,20250409,6280,-49.12,20250204,2815,13.50,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,120,2,3.88,331474627,103877,87.03,3095,3230,3085,4020,2170,3095,3191.03,0.96,0,18624,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,586,357.22,9.21,12,0.57,9.00,349.00,6280,20250204,-48.81,2815,20250409,14.21,6280,-48.81,20250204,2815,14.21,20250409,6280,-48.81,20250204,2815,14.21,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,121256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,115,2,3.72,270494467,84930,71.15,3095,3230,3085,4020,2170,3095,3184.91,0.96,0,8870,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,585,356.67,9.20,12,0.47,9.00,349.00,6280,20250204,-48.89,2815,20250409,14.03,6280,-48.89,20250204,2815,14.03,20250409,6280,-48.89,20250204,2815,14.03,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,100,2,3.23,228723237,71893,60.23,3095,3230,3085,4020,2170,3095,3181.44,0.96,0,6115,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,583,355.00,9.15,12,0.39,9.00,349.00,6280,20250204,-49.12,2815,20250409,13.50,6280,-49.12,20250204,2815,13.50,20250409,6280,-49.12,20250204,2815,13.50,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,105,2,3.39,174776352,55090,46.15,3095,3230,3085,4020,2170,3095,3172.56,0.96,0,1617,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,584,355.56,9.17,12,0.30,9.00,349.00,6280,20250204,-49.04,2815,20250409,13.68,6280,-49.04,20250204,2815,13.68,20250409,6280,-49.04,20250204,2815,13.68,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250414,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,35,2,1.13,30607335,9833,8.24,3095,3130,3085,4020,2170,3095,3112.72,0.96,0,-2773,3221,3157,3066,3002,2911,3190,3035,91,925,500,2160,5,1,18234437,571,347.78,8.97,12,0.05,9.00,349.00,6280,20250204,-50.16,2815,20250409,11.19,6280,-50.16,20250204,2815,11.19,20250409,6280,-50.16,20250204,2815,11.19,20250409,0.00,Y,462980,500,91 억,,174823,N,N,4890,N,00,N
20250411,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,90,2,3.00,358879905,117032,123.56,2995,3130,2975,3905,2105,3005,3066.29,0.83,0,23636,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,564,343.89,8.87,12,0.64,9.00,349.00,6280,20250204,-50.72,2815,20250409,9.95,6280,-50.72,20250204,2815,9.95,20250409,6280,-50.72,20250204,2815,9.95,20250409,0.00,Y,462980,500,91 억,,151408,N,N,4890,N,00,N
20250411,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,105,2,3.49,343279190,111996,118.25,2995,3130,2975,3905,2105,3005,3065.10,0.83,0,22800,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,567,345.56,8.91,12,0.61,9.00,349.00,6280,20250204,-50.48,2815,20250409,10.48,6280,-50.48,20250204,2815,10.48,20250409,6280,-50.48,20250204,2815,10.48,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,95,2,3.16,304550055,99486,105.04,2995,3130,2975,3905,2105,3005,3061.24,0.83,0,21658,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,565,344.44,8.88,12,0.55,9.00,349.00,6280,20250204,-50.64,2815,20250409,10.12,6280,-50.64,20250204,2815,10.12,20250409,6280,-50.64,20250204,2815,10.12,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,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 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 105 2 3.39 611613522 190732 159.79 3095 3300 3085 4020 2170 3095 3206.67 0.96 0 37864 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 584 355.56 9.17 12 1.05 9.00 349.00 6280 20250204 -49.04 2815 20250409 13.68 6280 -49.04 20250204 2815 13.68 20250409 6280 -49.04 20250204 2815 13.68 20250409 0.00 Y 462980 500 91 억 174823 N N 5480 N 00 N
3 20250414 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 105 2 3.39 605399872 188787 158.16 3095 3300 3085 4020 2170 3095 3206.79 0.96 0 39107 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 584 355.56 9.17 12 1.04 9.00 349.00 6280 20250204 -49.04 2815 20250409 13.68 6280 -49.04 20250204 2815 13.68 20250409 6280 -49.04 20250204 2815 13.68 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
4 20250414 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 100 2 3.23 547338822 170593 142.92 3095 3300 3085 4020 2170 3095 3208.45 0.96 0 34446 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 583 355.00 9.15 12 0.94 9.00 349.00 6280 20250204 -49.12 2815 20250409 13.50 6280 -49.12 20250204 2815 13.50 20250409 6280 -49.12 20250204 2815 13.50 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
5 20250414 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 120 2 3.88 331474627 103877 87.03 3095 3230 3085 4020 2170 3095 3191.03 0.96 0 18624 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 586 357.22 9.21 12 0.57 9.00 349.00 6280 20250204 -48.81 2815 20250409 14.21 6280 -48.81 20250204 2815 14.21 20250409 6280 -48.81 20250204 2815 14.21 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
6 20250414 121256 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 115 2 3.72 270494467 84930 71.15 3095 3230 3085 4020 2170 3095 3184.91 0.96 0 8870 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 585 356.67 9.20 12 0.47 9.00 349.00 6280 20250204 -48.89 2815 20250409 14.03 6280 -48.89 20250204 2815 14.03 20250409 6280 -48.89 20250204 2815 14.03 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
7 20250414 111249 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 100 2 3.23 228723237 71893 60.23 3095 3230 3085 4020 2170 3095 3181.44 0.96 0 6115 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 583 355.00 9.15 12 0.39 9.00 349.00 6280 20250204 -49.12 2815 20250409 13.50 6280 -49.12 20250204 2815 13.50 20250409 6280 -49.12 20250204 2815 13.50 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
8 20250414 101252 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 105 2 3.39 174776352 55090 46.15 3095 3230 3085 4020 2170 3095 3172.56 0.96 0 1617 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 584 355.56 9.17 12 0.30 9.00 349.00 6280 20250204 -49.04 2815 20250409 13.68 6280 -49.04 20250204 2815 13.68 20250409 6280 -49.04 20250204 2815 13.68 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
9 20250414 091253 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 35 2 1.13 30607335 9833 8.24 3095 3130 3085 4020 2170 3095 3112.72 0.96 0 -2773 3221 3157 3066 3002 2911 3190 3035 91 925 500 2160 5 1 18234437 571 347.78 8.97 12 0.05 9.00 349.00 6280 20250204 -50.16 2815 20250409 11.19 6280 -50.16 20250204 2815 11.19 20250409 6280 -50.16 20250204 2815 11.19 20250409 0.00 Y 462980 500 91 억 174823 N N 4890 N 00 N
10 20250411 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 90 2 3.00 358879905 117032 123.56 2995 3130 2975 3905 2105 3005 3066.29 0.83 0 23636 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 564 343.89 8.87 12 0.64 9.00 349.00 6280 20250204 -50.72 2815 20250409 9.95 6280 -50.72 20250204 2815 9.95 20250409 6280 -50.72 20250204 2815 9.95 20250409 0.00 Y 462980 500 91 억 151408 N N 4890 N 00 N
11 20250411 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 105 2 3.49 343279190 111996 118.25 2995 3130 2975 3905 2105 3005 3065.10 0.83 0 22800 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 567 345.56 8.91 12 0.61 9.00 349.00 6280 20250204 -50.48 2815 20250409 10.48 6280 -50.48 20250204 2815 10.48 20250409 6280 -50.48 20250204 2815 10.48 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
12 20250411 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 95 2 3.16 304550055 99486 105.04 2995 3130 2975 3905 2105 3005 3061.24 0.83 0 21658 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 565 344.44 8.88 12 0.55 9.00 349.00 6280 20250204 -50.64 2815 20250409 10.12 6280 -50.64 20250204 2815 10.12 20250409 6280 -50.64 20250204 2815 10.12 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N