ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220180/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
20250415,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,230,2,9.96,880546722,351278,1158.49,2310,2640,2280,3000,1620,2310,2506.65,1.10,0,973,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,493,57.73,0.72,12,1.81,44.00,3513.00,4595,20240417,-44.72,1966,20250321,29.20,3000,-15.33,20250214,1966,29.20,20250321,4595,-44.72,20240417,1966,29.20,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,220,2,9.52,862098612,343988,1134.45,2310,2640,2280,3000,1620,2310,2506.19,1.10,0,-330,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,491,57.50,0.72,12,1.77,44.00,3513.00,4595,20240417,-44.94,1966,20250321,28.69,3000,-15.67,20250214,1966,28.69,20250321,4595,-44.94,20240417,1966,28.69,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,200,2,8.66,801181007,319798,1054.67,2310,2640,2280,3000,1620,2310,2505.27,1.10,0,-2584,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,487,57.05,0.71,12,1.65,44.00,3513.00,4595,20240417,-45.38,1966,20250321,27.67,3000,-16.33,20250214,1966,27.67,20250321,4595,-45.38,20240417,1966,27.67,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,170,2,7.36,467653307,189531,625.06,2310,2590,2280,3000,1620,2310,2467.42,1.10,0,-19235,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,481,56.36,0.71,12,0.98,44.00,3513.00,4595,20240417,-46.03,1966,20250321,26.14,3000,-17.33,20250214,1966,26.14,20250321,4595,-46.03,20240417,1966,26.14,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,120935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,30,2,1.30,66814832,28456,93.85,2310,2430,2280,3000,1620,2310,2348.01,1.10,0,540,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,454,53.18,0.67,12,0.15,44.00,3513.00,4595,20240417,-49.08,1966,20250321,19.02,3000,-22.00,20250214,1966,19.02,20250321,4595,-49.08,20240417,1966,19.02,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,18450552,7986,26.34,2310,2340,2280,3000,1620,2310,2310.36,1.10,0,-459,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,451,52.84,0.66,12,0.04,44.00,3513.00,4595,20240417,-49.40,1966,20250321,18.26,3000,-22.50,20250214,1966,18.26,20250321,4595,-49.40,20240417,1966,18.26,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,100937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-10,5,-0.43,10062932,4375,14.43,2310,2320,2280,3000,1620,2310,2300.10,1.10,0,-525,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,446,52.27,0.65,12,0.02,44.00,3513.00,4595,20240417,-49.95,1966,20250321,16.99,3000,-23.33,20250214,1966,16.99,20250321,4595,-49.95,20240417,1966,16.99,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250415,090939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,0,3,0.00,1265890,548,1.81,2310,2320,2310,3000,1620,2310,2310.02,1.10,0,-497,2406,2357,2271,2222,2136,2382,2247,97,690,500,1660,5,1,19408000,448,52.50,0.66,12,0.00,44.00,3513.00,4595,20240417,-49.73,1966,20250321,17.50,3000,-23.00,20250214,1966,17.50,20250321,4595,-49.73,20240417,1966,17.50,20250321,0.73,Y,220180,500,97 억,,213518,N,N,0,N,00,N
20250414,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,85,2,3.82,68539725,30322,57.50,2210,2320,2185,2890,1560,2225,2260.40,1.10,0,589,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,448,52.50,0.66,12,0.16,44.00,3513.00,4595,20240417,-49.73,1966,20250321,17.50,3000,-23.00,20250214,1966,17.50,20250321,4595,-49.73,20240417,1966,17.50,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,55,2,2.47,53369890,23724,44.98,2210,2300,2185,2890,1560,2225,2249.62,1.10,0,395,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,443,51.82,0.65,12,0.12,44.00,3513.00,4595,20240417,-50.38,1966,20250321,15.97,3000,-24.00,20250214,1966,15.97,20250321,4595,-50.38,20240417,1966,15.97,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-40,5,-1.80,23615760,10644,20.18,2210,2250,2185,2890,1560,2225,2218.69,1.10,0,392,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,424,49.66,0.62,12,0.05,44.00,3513.00,4595,20240417,-52.45,1966,20250321,11.14,3000,-27.17,20250214,1966,11.14,20250321,4595,-52.45,20240417,1966,11.14,20250321,0.73,Y,220180,500,97 억,,212929,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 20250415 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 230 2 9.96 880546722 351278 1158.49 2310 2640 2280 3000 1620 2310 2506.65 1.10 0 973 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 493 57.73 0.72 12 1.81 44.00 3513.00 4595 20240417 -44.72 1966 20250321 29.20 3000 -15.33 20250214 1966 29.20 20250321 4595 -44.72 20240417 1966 29.20 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
3 20250415 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 220 2 9.52 862098612 343988 1134.45 2310 2640 2280 3000 1620 2310 2506.19 1.10 0 -330 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 491 57.50 0.72 12 1.77 44.00 3513.00 4595 20240417 -44.94 1966 20250321 28.69 3000 -15.67 20250214 1966 28.69 20250321 4595 -44.94 20240417 1966 28.69 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
4 20250415 140936 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 200 2 8.66 801181007 319798 1054.67 2310 2640 2280 3000 1620 2310 2505.27 1.10 0 -2584 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 487 57.05 0.71 12 1.65 44.00 3513.00 4595 20240417 -45.38 1966 20250321 27.67 3000 -16.33 20250214 1966 27.67 20250321 4595 -45.38 20240417 1966 27.67 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
5 20250415 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 170 2 7.36 467653307 189531 625.06 2310 2590 2280 3000 1620 2310 2467.42 1.10 0 -19235 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 481 56.36 0.71 12 0.98 44.00 3513.00 4595 20240417 -46.03 1966 20250321 26.14 3000 -17.33 20250214 1966 26.14 20250321 4595 -46.03 20240417 1966 26.14 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
6 20250415 120935 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 30 2 1.30 66814832 28456 93.85 2310 2430 2280 3000 1620 2310 2348.01 1.10 0 540 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 454 53.18 0.67 12 0.15 44.00 3513.00 4595 20240417 -49.08 1966 20250321 19.02 3000 -22.00 20250214 1966 19.02 20250321 4595 -49.08 20240417 1966 19.02 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
7 20250415 110937 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 18450552 7986 26.34 2310 2340 2280 3000 1620 2310 2310.36 1.10 0 -459 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 451 52.84 0.66 12 0.04 44.00 3513.00 4595 20240417 -49.40 1966 20250321 18.26 3000 -22.50 20250214 1966 18.26 20250321 4595 -49.40 20240417 1966 18.26 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
8 20250415 100937 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -10 5 -0.43 10062932 4375 14.43 2310 2320 2280 3000 1620 2310 2300.10 1.10 0 -525 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 446 52.27 0.65 12 0.02 44.00 3513.00 4595 20240417 -49.95 1966 20250321 16.99 3000 -23.33 20250214 1966 16.99 20250321 4595 -49.95 20240417 1966 16.99 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
9 20250415 090939 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 0 3 0.00 1265890 548 1.81 2310 2320 2310 3000 1620 2310 2310.02 1.10 0 -497 2406 2357 2271 2222 2136 2382 2247 97 690 500 1660 5 1 19408000 448 52.50 0.66 12 0.00 44.00 3513.00 4595 20240417 -49.73 1966 20250321 17.50 3000 -23.00 20250214 1966 17.50 20250321 4595 -49.73 20240417 1966 17.50 20250321 0.73 Y 220180 500 97 억 213518 N N 0 N 00 N
10 20250414 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 85 2 3.82 68539725 30322 57.50 2210 2320 2185 2890 1560 2225 2260.40 1.10 0 589 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 448 52.50 0.66 12 0.16 44.00 3513.00 4595 20240417 -49.73 1966 20250321 17.50 3000 -23.00 20250214 1966 17.50 20250321 4595 -49.73 20240417 1966 17.50 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
11 20250414 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 55 2 2.47 53369890 23724 44.98 2210 2300 2185 2890 1560 2225 2249.62 1.10 0 395 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 443 51.82 0.65 12 0.12 44.00 3513.00 4595 20240417 -50.38 1966 20250321 15.97 3000 -24.00 20250214 1966 15.97 20250321 4595 -50.38 20240417 1966 15.97 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
12 20250414 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 -40 5 -1.80 23615760 10644 20.18 2210 2250 2185 2890 1560 2225 2218.69 1.10 0 392 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 424 49.66 0.62 12 0.05 44.00 3513.00 4595 20240417 -52.45 1966 20250321 11.14 3000 -27.17 20250214 1966 11.14 20250321 4595 -52.45 20240417 1966 11.14 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N