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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
205100/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
20250411,160900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,5,2,0.25,1311639589,651503,60.45,1998,2030,1983,2610,1410,2010,2013.23,2.22,0,156387,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1450,15.99,1.25,12,0.91,126.00,1611.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1799,12.01,20250331,2940,-31.46,20240423,1616,24.69,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,20085,N,00,N
20250411,150909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,0,3,0.00,1246109954,618945,57.43,1998,2030,1983,2610,1410,2010,2013.28,2.22,0,153303,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1446,15.95,1.25,12,0.86,126.00,1611.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1799,11.73,20250331,2940,-31.63,20240423,1616,24.38,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,140907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,-5,5,-0.25,1151227356,571610,53.04,1998,2030,1983,2610,1410,2010,2014.01,2.22,0,141524,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1443,15.91,1.24,12,0.79,126.00,1611.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1799,11.45,20250331,2940,-31.80,20240423,1616,24.07,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,130909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,0,3,0.00,1008826261,500810,46.47,1998,2030,1983,2610,1410,2010,2014.39,2.22,0,120779,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1446,15.95,1.25,12,0.70,126.00,1611.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1799,11.73,20250331,2940,-31.63,20240423,1616,24.38,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,120910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,0,3,0.00,924711666,459025,42.59,1998,2030,1983,2610,1410,2010,2014.51,2.22,0,93412,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1446,15.95,1.25,12,0.64,126.00,1611.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1799,11.73,20250331,2940,-31.63,20240423,1616,24.38,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,110909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,5,2,0.25,690216613,342802,31.81,1998,2030,1983,2610,1410,2010,2013.46,2.22,0,40681,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1450,15.99,1.25,12,0.48,126.00,1611.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1799,12.01,20250331,2940,-31.46,20240423,1616,24.69,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,100911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,10,2,0.50,527282853,261960,24.31,1998,2030,1983,2610,1410,2010,2012.84,2.22,0,8265,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1454,16.03,1.25,12,0.36,126.00,1611.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1799,12.28,20250331,2940,-31.29,20240423,1616,25.00,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,090914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2022,12,2,0.60,196637657,97793,9.07,1998,2030,1983,2610,1410,2010,2010.75,2.22,0,42838,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1455,16.05,1.26,12,0.14,126.00,1611.00,2940,20240423,-31.22,1616,20240805,25.12,2475,-18.30,20250205,1799,12.40,20250331,2940,-31.22,20240423,1616,25.12,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250410,160904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,93,2,4.85,2143636349,1068803,197.00,1980,2050,1959,2490,1342,1917,2005.63,2.18,0,2029,1976,1946,1920,1890,1864,1961,1905,72,573,100,1410,5,1,71963431,1446,15.95,1.25,12,1.49,126.00,1611.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1799,11.73,20250331,2940,-31.63,20240423,1616,24.38,20240805,4.90,Y,205100,100,71 억,,1569440,N,N,32791,N,00,N
20250410,150908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,98,2,5.11,2065912724,1030137,189.87,1980,2050,1959,2490,1342,1917,2005.47,2.18,0,-14961,1976,1946,1920,1890,1864,1961,1905,72,573,100,1410,5,1,71963431,1450,15.99,1.25,12,1.43,126.00,1611.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1799,12.01,20250331,2940,-31.46,20240423,1616,24.69,20240805,4.90,Y,205100,100,71 억,,1569440,N,N,35046,N,00,N
20250410,140905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,98,2,5.11,1887952464,941770,173.59,1980,2050,1959,2490,1342,1917,2004.69,2.18,0,-60250,1976,1946,1920,1890,1864,1961,1905,72,573,100,1410,5,1,71963431,1450,15.99,1.25,12,1.31,126.00,1611.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1799,12.01,20250331,2940,-31.46,20240423,1616,24.69,20240805,4.90,Y,205100,100,71 억,,1569440,N,N,35046,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 20250411 160900 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 5 2 0.25 1311639589 651503 60.45 1998 2030 1983 2610 1410 2010 2013.23 2.22 0 156387 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1450 15.99 1.25 12 0.91 126.00 1611.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1799 12.01 20250331 2940 -31.46 20240423 1616 24.69 20240805 4.93 Y 205100 100 71 억 1599012 N N 20085 N 00 N
3 20250411 150909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 0 3 0.00 1246109954 618945 57.43 1998 2030 1983 2610 1410 2010 2013.28 2.22 0 153303 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1446 15.95 1.25 12 0.86 126.00 1611.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1799 11.73 20250331 2940 -31.63 20240423 1616 24.38 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
4 20250411 140907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2005 -5 5 -0.25 1151227356 571610 53.04 1998 2030 1983 2610 1410 2010 2014.01 2.22 0 141524 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1443 15.91 1.24 12 0.79 126.00 1611.00 2940 20240423 -31.80 1616 20240805 24.07 2475 -18.99 20250205 1799 11.45 20250331 2940 -31.80 20240423 1616 24.07 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
5 20250411 130909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 0 3 0.00 1008826261 500810 46.47 1998 2030 1983 2610 1410 2010 2014.39 2.22 0 120779 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1446 15.95 1.25 12 0.70 126.00 1611.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1799 11.73 20250331 2940 -31.63 20240423 1616 24.38 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
6 20250411 120910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 0 3 0.00 924711666 459025 42.59 1998 2030 1983 2610 1410 2010 2014.51 2.22 0 93412 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1446 15.95 1.25 12 0.64 126.00 1611.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1799 11.73 20250331 2940 -31.63 20240423 1616 24.38 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
7 20250411 110909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 5 2 0.25 690216613 342802 31.81 1998 2030 1983 2610 1410 2010 2013.46 2.22 0 40681 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1450 15.99 1.25 12 0.48 126.00 1611.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1799 12.01 20250331 2940 -31.46 20240423 1616 24.69 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
8 20250411 100911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2020 10 2 0.50 527282853 261960 24.31 1998 2030 1983 2610 1410 2010 2012.84 2.22 0 8265 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1454 16.03 1.25 12 0.36 126.00 1611.00 2940 20240423 -31.29 1616 20240805 25.00 2475 -18.38 20250205 1799 12.28 20250331 2940 -31.29 20240423 1616 25.00 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
9 20250411 090914 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2022 12 2 0.60 196637657 97793 9.07 1998 2030 1983 2610 1410 2010 2010.75 2.22 0 42838 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1455 16.05 1.26 12 0.14 126.00 1611.00 2940 20240423 -31.22 1616 20240805 25.12 2475 -18.30 20250205 1799 12.40 20250331 2940 -31.22 20240423 1616 25.12 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
10 20250410 160904 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 93 2 4.85 2143636349 1068803 197.00 1980 2050 1959 2490 1342 1917 2005.63 2.18 0 2029 1976 1946 1920 1890 1864 1961 1905 72 573 100 1410 5 1 71963431 1446 15.95 1.25 12 1.49 126.00 1611.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1799 11.73 20250331 2940 -31.63 20240423 1616 24.38 20240805 4.90 Y 205100 100 71 억 1569440 N N 32791 N 00 N
11 20250410 150908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 98 2 5.11 2065912724 1030137 189.87 1980 2050 1959 2490 1342 1917 2005.47 2.18 0 -14961 1976 1946 1920 1890 1864 1961 1905 72 573 100 1410 5 1 71963431 1450 15.99 1.25 12 1.43 126.00 1611.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1799 12.01 20250331 2940 -31.46 20240423 1616 24.69 20240805 4.90 Y 205100 100 71 억 1569440 N N 35046 N 00 N
12 20250410 140905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 98 2 5.11 1887952464 941770 173.59 1980 2050 1959 2490 1342 1917 2004.69 2.18 0 -60250 1976 1946 1920 1890 1864 1961 1905 72 573 100 1410 5 1 71963431 1450 15.99 1.25 12 1.31 126.00 1611.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1799 12.01 20250331 2940 -31.46 20240423 1616 24.69 20240805 4.90 Y 205100 100 71 억 1569440 N N 35046 N 00 N