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
203650/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
20250417,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,35,2,1.09,394220717,121856,76.91,3205,3265,3200,4190,2260,3225,3235.14,2.93,0,3172,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1650,12.73,1.48,12,0.24,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,5856,N,00,N
20250417,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,370614357,114599,72.33,3205,3265,3200,4190,2260,3225,3234.01,2.93,0,2437,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1652,12.75,1.48,12,0.23,256.00,2203.00,4430,20250106,-26.30,2285,20240805,42.89,4430,-26.30,20250106,2830,15.37,20250409,4430,-26.30,20250106,2285,42.89,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,5,2,0.16,294871397,91297,57.62,3205,3255,3200,4190,2260,3225,3229.80,2.93,0,6084,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1635,12.62,1.47,12,0.18,256.00,2203.00,4430,20250106,-27.09,2285,20240805,41.36,4430,-27.09,20250106,2830,14.13,20250409,4430,-27.09,20250106,2285,41.36,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,130919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,15,2,0.47,263511482,81602,51.50,3205,3255,3200,4190,2260,3225,3229.23,2.93,0,9770,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1640,12.66,1.47,12,0.16,256.00,2203.00,4430,20250106,-26.86,2285,20240805,41.79,4430,-26.86,20250106,2830,14.49,20250409,4430,-26.86,20250106,2285,41.79,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,20,2,0.62,239564112,74207,46.83,3205,3255,3200,4190,2260,3225,3228.32,2.93,0,8857,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1642,12.68,1.47,12,0.15,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,2830,14.66,20250409,4430,-26.75,20250106,2285,42.01,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,20,2,0.62,196212062,60795,38.37,3205,3255,3200,4190,2260,3225,3227.44,2.93,0,6712,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1642,12.68,1.47,12,0.12,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,2830,14.66,20250409,4430,-26.75,20250106,2285,42.01,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,5,2,0.16,136009507,42213,26.64,3205,3250,3200,4190,2260,3225,3221.98,2.93,0,12880,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1635,12.62,1.47,12,0.08,256.00,2203.00,4430,20250106,-27.09,2285,20240805,41.36,4430,-27.09,20250106,2830,14.13,20250409,4430,-27.09,20250106,2285,41.36,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,090921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,0,3,0.00,36414592,11298,7.13,3205,3245,3200,4190,2260,3225,3223.10,2.93,0,-1630,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1632,12.60,1.46,12,0.02,256.00,2203.00,4430,20250106,-27.20,2285,20240805,41.14,4430,-27.20,20250106,2830,13.96,20250409,4430,-27.20,20250106,2285,41.14,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250416,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-20,5,-0.62,514604415,158446,81.35,3245,3280,3190,4215,2275,3245,3247.90,2.92,0,9593,3338,3291,3218,3171,3098,3315,3195,51,970,100,2270,5,1,50605754,1632,12.60,1.46,12,0.31,256.00,2203.00,4430,20250106,-27.20,2285,20240805,41.14,4430,-27.20,20250106,2830,13.96,20250409,4430,-27.20,20250106,2285,41.14,20240805,1.58,Y,203650,100,50 억,,1475316,N,N,3646,N,00,N
20250416,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-30,5,-0.92,496373705,152767,78.44,3245,3280,3200,4215,2275,3245,3249.22,2.92,0,8552,3338,3291,3218,3171,3098,3315,3195,51,970,100,2270,5,1,50605754,1627,12.56,1.46,12,0.30,256.00,2203.00,4430,20250106,-27.43,2285,20240805,40.70,4430,-27.43,20250106,2830,13.60,20250409,4430,-27.43,20250106,2285,40.70,20240805,1.58,Y,203650,100,50 억,,1475316,N,N,6594,N,00,N
20250416,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-5,5,-0.15,409872695,125873,64.63,3245,3280,3215,4215,2275,3245,3256.24,2.92,0,9162,3338,3291,3218,3171,3098,3315,3195,51,970,100,2270,5,1,50605754,1640,12.66,1.47,12,0.25,256.00,2203.00,4430,20250106,-26.86,2285,20240805,41.79,4430,-26.86,20250106,2830,14.49,20250409,4430,-26.86,20250106,2285,41.79,20240805,1.58,Y,203650,100,50 억,,1475316,N,N,6594,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 160909 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 35 2 1.09 394220717 121856 76.91 3205 3265 3200 4190 2260 3225 3235.14 2.93 0 3172 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1650 12.73 1.48 12 0.24 256.00 2203.00 4430 20250106 -26.41 2285 20240805 42.67 4430 -26.41 20250106 2830 15.19 20250409 4430 -26.41 20250106 2285 42.67 20240805 1.60 Y 203650 100 50 억 1484108 N N 5856 N 00 N
3 20250417 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 40 2 1.24 370614357 114599 72.33 3205 3265 3200 4190 2260 3225 3234.01 2.93 0 2437 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1652 12.75 1.48 12 0.23 256.00 2203.00 4430 20250106 -26.30 2285 20240805 42.89 4430 -26.30 20250106 2830 15.37 20250409 4430 -26.30 20250106 2285 42.89 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
4 20250417 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 5 2 0.16 294871397 91297 57.62 3205 3255 3200 4190 2260 3225 3229.80 2.93 0 6084 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1635 12.62 1.47 12 0.18 256.00 2203.00 4430 20250106 -27.09 2285 20240805 41.36 4430 -27.09 20250106 2830 14.13 20250409 4430 -27.09 20250106 2285 41.36 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
5 20250417 130919 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 15 2 0.47 263511482 81602 51.50 3205 3255 3200 4190 2260 3225 3229.23 2.93 0 9770 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1640 12.66 1.47 12 0.16 256.00 2203.00 4430 20250106 -26.86 2285 20240805 41.79 4430 -26.86 20250106 2830 14.49 20250409 4430 -26.86 20250106 2285 41.79 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
6 20250417 120918 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 20 2 0.62 239564112 74207 46.83 3205 3255 3200 4190 2260 3225 3228.32 2.93 0 8857 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1642 12.68 1.47 12 0.15 256.00 2203.00 4430 20250106 -26.75 2285 20240805 42.01 4430 -26.75 20250106 2830 14.66 20250409 4430 -26.75 20250106 2285 42.01 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
7 20250417 110916 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 20 2 0.62 196212062 60795 38.37 3205 3255 3200 4190 2260 3225 3227.44 2.93 0 6712 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1642 12.68 1.47 12 0.12 256.00 2203.00 4430 20250106 -26.75 2285 20240805 42.01 4430 -26.75 20250106 2830 14.66 20250409 4430 -26.75 20250106 2285 42.01 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
8 20250417 100917 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 5 2 0.16 136009507 42213 26.64 3205 3250 3200 4190 2260 3225 3221.98 2.93 0 12880 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1635 12.62 1.47 12 0.08 256.00 2203.00 4430 20250106 -27.09 2285 20240805 41.36 4430 -27.09 20250106 2830 14.13 20250409 4430 -27.09 20250106 2285 41.36 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
9 20250417 090921 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 0 3 0.00 36414592 11298 7.13 3205 3245 3200 4190 2260 3225 3223.10 2.93 0 -1630 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1632 12.60 1.46 12 0.02 256.00 2203.00 4430 20250106 -27.20 2285 20240805 41.14 4430 -27.20 20250106 2830 13.96 20250409 4430 -27.20 20250106 2285 41.14 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
10 20250416 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -20 5 -0.62 514604415 158446 81.35 3245 3280 3190 4215 2275 3245 3247.90 2.92 0 9593 3338 3291 3218 3171 3098 3315 3195 51 970 100 2270 5 1 50605754 1632 12.60 1.46 12 0.31 256.00 2203.00 4430 20250106 -27.20 2285 20240805 41.14 4430 -27.20 20250106 2830 13.96 20250409 4430 -27.20 20250106 2285 41.14 20240805 1.58 Y 203650 100 50 억 1475316 N N 3646 N 00 N
11 20250416 150917 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 -30 5 -0.92 496373705 152767 78.44 3245 3280 3200 4215 2275 3245 3249.22 2.92 0 8552 3338 3291 3218 3171 3098 3315 3195 51 970 100 2270 5 1 50605754 1627 12.56 1.46 12 0.30 256.00 2203.00 4430 20250106 -27.43 2285 20240805 40.70 4430 -27.43 20250106 2830 13.60 20250409 4430 -27.43 20250106 2285 40.70 20240805 1.58 Y 203650 100 50 억 1475316 N N 6594 N 00 N
12 20250416 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 -5 5 -0.15 409872695 125873 64.63 3245 3280 3215 4215 2275 3245 3256.24 2.92 0 9162 3338 3291 3218 3171 3098 3315 3195 51 970 100 2270 5 1 50605754 1640 12.66 1.47 12 0.25 256.00 2203.00 4430 20250106 -26.86 2285 20240805 41.79 4430 -26.86 20250106 2830 14.49 20250409 4430 -26.86 20250106 2285 41.79 20240805 1.58 Y 203650 100 50 억 1475316 N N 6594 N 00 N