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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099750/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
20250417,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,0,3,0.00,167656300,9451,8.52,17720,17890,17400,23000,12410,17720,17739.53,0.59,0,1562,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1211,100.11,3.35,03,0.14,177.00,5284.00,20750,20250204,-14.60,12940,20240805,36.94,20750,-14.60,20250204,15500,14.32,20250409,20750,-14.60,20250204,12940,36.94,20240805,0.91,Y,099750,500,34 억,,40446,N,N,3,N,00,N
20250417,150731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-40,5,-0.23,166114200,9364,8.44,17720,17890,17400,23000,12410,17720,17739.66,0.59,0,1589,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1208,99.89,3.35,03,0.14,177.00,5284.00,20750,20250204,-14.80,12940,20240805,36.63,20750,-14.80,20250204,15500,14.06,20250409,20750,-14.80,20250204,12940,36.63,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,-20,5,-0.11,139385800,7855,7.08,17720,17890,17400,23000,12410,17720,17744.85,0.59,0,1113,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1210,100.00,3.35,03,0.11,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,15500,14.19,20250409,20750,-14.70,20250204,12940,36.79,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,130732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,10,2,0.06,129174870,7280,6.56,17720,17890,17400,23000,12410,17720,17743.80,0.59,0,1076,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1212,100.17,3.36,03,0.11,177.00,5284.00,20750,20250204,-14.55,12940,20240805,37.02,20750,-14.55,20250204,15500,14.39,20250409,20750,-14.55,20250204,12940,37.02,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,120731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,70,2,0.40,104734460,5904,5.32,17720,17890,17400,23000,12410,17720,17739.58,0.59,0,446,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1216,100.51,3.37,03,0.09,177.00,5284.00,20750,20250204,-14.27,12940,20240805,37.48,20750,-14.27,20250204,15500,14.77,20250409,20750,-14.27,20250204,12940,37.48,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,110730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,80,2,0.45,93921920,5294,4.77,17720,17890,17400,23000,12410,17720,17741.20,0.59,0,333,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1217,100.56,3.37,03,0.08,177.00,5284.00,20750,20250204,-14.22,12940,20240805,37.56,20750,-14.22,20250204,15500,14.84,20250409,20750,-14.22,20250204,12940,37.56,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,100730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,130,2,0.73,62738780,3539,3.19,17720,17890,17400,23000,12410,17720,17727.83,0.59,0,250,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1220,100.85,3.38,03,0.05,177.00,5284.00,20750,20250204,-13.98,12940,20240805,37.94,20750,-13.98,20250204,15500,15.16,20250409,20750,-13.98,20250204,12940,37.94,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,170,2,0.96,33307000,1885,1.70,17720,17890,17400,23000,12410,17720,17669.50,0.59,0,-83,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1223,101.07,3.39,03,0.03,177.00,5284.00,20750,20250204,-13.78,12940,20240805,38.25,20750,-13.78,20250204,15500,15.42,20250409,20750,-13.78,20250204,12940,38.25,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250416,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,320,2,1.84,2037839970,110919,414.91,17910,19000,17650,22600,12180,17400,18373.68,0.63,0,-2533,18846,18122,17466,16742,16086,18485,17105,34,5200,500,12870,10,1,6834776,1211,100.11,3.35,03,1.62,177.00,5284.00,20750,20250204,-14.60,12940,20240805,36.94,20750,-14.60,20250204,15500,14.32,20250409,20750,-14.60,20250204,12940,36.94,20240805,0.90,Y,099750,500,34 억,,43195,N,N,1038,N,00,N
20250416,150731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17880,480,2,2.76,1989034080,108171,404.63,17910,19000,17650,22600,12180,17400,18387.88,0.63,0,-3018,18846,18122,17466,16742,16086,18485,17105,34,5200,500,12870,10,1,6834776,1222,101.02,3.38,03,1.58,177.00,5284.00,20750,20250204,-13.83,12940,20240805,38.18,20750,-13.83,20250204,15500,15.35,20250409,20750,-13.83,20250204,12940,38.18,20240805,0.90,Y,099750,500,34 억,,43195,N,N,166,N,00,N
20250416,140730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,740,2,4.25,1887196805,102511,383.46,17910,19000,17650,22600,12180,17400,18409.71,0.63,0,-2943,18846,18122,17466,16742,16086,18485,17105,34,5200,500,12870,10,1,6834776,1240,102.49,3.43,03,1.50,177.00,5284.00,20750,20250204,-12.58,12940,20240805,40.19,20750,-12.58,20250204,15500,17.03,20250409,20750,-12.58,20250204,12940,40.19,20240805,0.90,Y,099750,500,34 억,,43195,N,N,166,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 20250417 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 17720 0 3 0.00 167656300 9451 8.52 17720 17890 17400 23000 12410 17720 17739.53 0.59 0 1562 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1211 100.11 3.35 03 0.14 177.00 5284.00 20750 20250204 -14.60 12940 20240805 36.94 20750 -14.60 20250204 15500 14.32 20250409 20750 -14.60 20250204 12940 36.94 20240805 0.91 Y 099750 500 34 억 40446 N N 3 N 00 N
3 20250417 150731 57 100.00 KOSDAQ IT 서비스 N N N N N 17680 -40 5 -0.23 166114200 9364 8.44 17720 17890 17400 23000 12410 17720 17739.66 0.59 0 1589 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1208 99.89 3.35 03 0.14 177.00 5284.00 20750 20250204 -14.80 12940 20240805 36.63 20750 -14.80 20250204 15500 14.06 20250409 20750 -14.80 20250204 12940 36.63 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
4 20250417 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 -20 5 -0.11 139385800 7855 7.08 17720 17890 17400 23000 12410 17720 17744.85 0.59 0 1113 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1210 100.00 3.35 03 0.11 177.00 5284.00 20750 20250204 -14.70 12940 20240805 36.79 20750 -14.70 20250204 15500 14.19 20250409 20750 -14.70 20250204 12940 36.79 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
5 20250417 130732 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 10 2 0.06 129174870 7280 6.56 17720 17890 17400 23000 12410 17720 17743.80 0.59 0 1076 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1212 100.17 3.36 03 0.11 177.00 5284.00 20750 20250204 -14.55 12940 20240805 37.02 20750 -14.55 20250204 15500 14.39 20250409 20750 -14.55 20250204 12940 37.02 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
6 20250417 120731 57 100.00 KOSDAQ IT 서비스 N N N N N 17790 70 2 0.40 104734460 5904 5.32 17720 17890 17400 23000 12410 17720 17739.58 0.59 0 446 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1216 100.51 3.37 03 0.09 177.00 5284.00 20750 20250204 -14.27 12940 20240805 37.48 20750 -14.27 20250204 15500 14.77 20250409 20750 -14.27 20250204 12940 37.48 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
7 20250417 110730 57 100.00 KOSDAQ IT 서비스 N N N N N 17800 80 2 0.45 93921920 5294 4.77 17720 17890 17400 23000 12410 17720 17741.20 0.59 0 333 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1217 100.56 3.37 03 0.08 177.00 5284.00 20750 20250204 -14.22 12940 20240805 37.56 20750 -14.22 20250204 15500 14.84 20250409 20750 -14.22 20250204 12940 37.56 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
8 20250417 100730 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 130 2 0.73 62738780 3539 3.19 17720 17890 17400 23000 12410 17720 17727.83 0.59 0 250 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1220 100.85 3.38 03 0.05 177.00 5284.00 20750 20250204 -13.98 12940 20240805 37.94 20750 -13.98 20250204 15500 15.16 20250409 20750 -13.98 20250204 12940 37.94 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
9 20250417 090733 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 170 2 0.96 33307000 1885 1.70 17720 17890 17400 23000 12410 17720 17669.50 0.59 0 -83 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1223 101.07 3.39 03 0.03 177.00 5284.00 20750 20250204 -13.78 12940 20240805 38.25 20750 -13.78 20250204 15500 15.42 20250409 20750 -13.78 20250204 12940 38.25 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
10 20250416 160722 57 100.00 KOSDAQ IT 서비스 N N N N N 17720 320 2 1.84 2037839970 110919 414.91 17910 19000 17650 22600 12180 17400 18373.68 0.63 0 -2533 18846 18122 17466 16742 16086 18485 17105 34 5200 500 12870 10 1 6834776 1211 100.11 3.35 03 1.62 177.00 5284.00 20750 20250204 -14.60 12940 20240805 36.94 20750 -14.60 20250204 15500 14.32 20250409 20750 -14.60 20250204 12940 36.94 20240805 0.90 Y 099750 500 34 억 43195 N N 1038 N 00 N
11 20250416 150731 57 100.00 KOSDAQ IT 서비스 N N N N N 17880 480 2 2.76 1989034080 108171 404.63 17910 19000 17650 22600 12180 17400 18387.88 0.63 0 -3018 18846 18122 17466 16742 16086 18485 17105 34 5200 500 12870 10 1 6834776 1222 101.02 3.38 03 1.58 177.00 5284.00 20750 20250204 -13.83 12940 20240805 38.18 20750 -13.83 20250204 15500 15.35 20250409 20750 -13.83 20250204 12940 38.18 20240805 0.90 Y 099750 500 34 억 43195 N N 166 N 00 N
12 20250416 140730 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 740 2 4.25 1887196805 102511 383.46 17910 19000 17650 22600 12180 17400 18409.71 0.63 0 -2943 18846 18122 17466 16742 16086 18485 17105 34 5200 500 12870 10 1 6834776 1240 102.49 3.43 03 1.50 177.00 5284.00 20750 20250204 -12.58 12940 20240805 40.19 20750 -12.58 20250204 15500 17.03 20250409 20750 -12.58 20250204 12940 40.19 20240805 0.90 Y 099750 500 34 억 43195 N N 166 N 00 N