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
208350/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
20250417,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,45,2,1.72,18033465,6751,130.93,2615,2715,2615,3395,1835,2615,2671.23,4.74,0,-252,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.62,0.45,12,0.08,-151.00,5901.00,4725,20240604,-43.70,2500,20241209,6.40,3200,-16.88,20250123,2510,5.98,20250409,4725,-43.70,20240604,2500,6.40,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,40,2,1.53,16920805,6332,122.81,2615,2715,2615,3395,1835,2615,2672.27,4.74,0,-295,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.58,0.45,12,0.07,-151.00,5901.00,4725,20240604,-43.81,2500,20241209,6.20,3200,-17.03,20250123,2510,5.78,20250409,4725,-43.81,20240604,2500,6.20,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,45,2,1.72,14709190,5499,106.65,2615,2715,2615,3395,1835,2615,2674.88,4.74,0,-289,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.62,0.45,12,0.06,-151.00,5901.00,4725,20240604,-43.70,2500,20241209,6.40,3200,-16.88,20250123,2510,5.98,20250409,4725,-43.70,20240604,2500,6.40,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,130925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,60,2,2.29,9976430,3719,72.13,2615,2715,2615,3395,1835,2615,2682.56,4.74,0,-291,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,236,-17.72,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.39,2500,20241209,7.00,3200,-16.41,20250123,2510,6.57,20250409,4725,-43.39,20240604,2500,7.00,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,55,2,2.10,9507985,3543,68.72,2615,2715,2615,3395,1835,2615,2683.60,4.74,0,-265,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,236,-17.68,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.49,2500,20241209,6.80,3200,-16.56,20250123,2510,6.37,20250409,4725,-43.49,20240604,2500,6.80,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,75,2,2.87,9481285,3533,68.52,2615,2715,2615,3395,1835,2615,2683.64,4.74,0,-265,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,238,-17.81,0.46,12,0.04,-151.00,5901.00,4725,20240604,-43.07,2500,20241209,7.60,3200,-15.94,20250123,2510,7.17,20250409,4725,-43.07,20240604,2500,7.60,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,70,2,2.68,7817835,2914,56.52,2615,2715,2615,3395,1835,2615,2682.85,4.74,0,-627,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,237,-17.78,0.46,12,0.03,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,15,2,0.57,303355,116,2.25,2615,2630,2615,3395,1835,2615,2615.13,4.74,0,0,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,232,-17.42,0.45,12,0.00,-151.00,5901.00,4725,20240604,-44.34,2500,20241209,5.20,3200,-17.81,20250123,2510,4.78,20250409,4725,-44.34,20240604,2500,5.20,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250416,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-40,5,-1.51,13604970,5154,56.69,2655,2660,2615,3450,1860,2655,2637.29,4.74,0,-2559,2811,2732,2666,2587,2521,2772,2627,44,795,500,1850,5,1,8838549,231,-17.32,0.44,12,0.06,-151.00,5901.00,4725,20240604,-44.66,2500,20241209,4.60,3200,-18.28,20250123,2510,4.18,20250409,4725,-44.66,20240604,2500,4.60,20241209,0.00,Y,208350,500,44 억,,419017,N,N,0,N,00,N
20250416,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-20,5,-0.75,12687095,4803,52.83,2655,2660,2625,3450,1860,2655,2639.19,4.74,0,-2533,2811,2732,2666,2587,2521,2772,2627,44,795,500,1850,5,1,8838549,233,-17.45,0.45,12,0.05,-151.00,5901.00,4725,20240604,-44.23,2500,20241209,5.40,3200,-17.66,20250123,2510,4.98,20250409,4725,-44.23,20240604,2500,5.40,20241209,0.00,Y,208350,500,44 억,,419017,N,N,0,N,00,N
20250416,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-20,5,-0.75,12679210,4800,52.80,2655,2660,2625,3450,1860,2655,2639.20,4.74,0,-2531,2811,2732,2666,2587,2521,2772,2627,44,795,500,1850,5,1,8838549,233,-17.45,0.45,12,0.05,-151.00,5901.00,4725,20240604,-44.23,2500,20241209,5.40,3200,-17.66,20250123,2510,4.98,20250409,4725,-44.23,20240604,2500,5.40,20241209,0.00,Y,208350,500,44 억,,419017,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 20250417 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 45 2 1.72 18033465 6751 130.93 2615 2715 2615 3395 1835 2615 2671.23 4.74 0 -252 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.62 0.45 12 0.08 -151.00 5901.00 4725 20240604 -43.70 2500 20241209 6.40 3200 -16.88 20250123 2510 5.98 20250409 4725 -43.70 20240604 2500 6.40 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
3 20250417 150925 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 40 2 1.53 16920805 6332 122.81 2615 2715 2615 3395 1835 2615 2672.27 4.74 0 -295 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.58 0.45 12 0.07 -151.00 5901.00 4725 20240604 -43.81 2500 20241209 6.20 3200 -17.03 20250123 2510 5.78 20250409 4725 -43.81 20240604 2500 6.20 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
4 20250417 140927 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 45 2 1.72 14709190 5499 106.65 2615 2715 2615 3395 1835 2615 2674.88 4.74 0 -289 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.62 0.45 12 0.06 -151.00 5901.00 4725 20240604 -43.70 2500 20241209 6.40 3200 -16.88 20250123 2510 5.98 20250409 4725 -43.70 20240604 2500 6.40 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
5 20250417 130925 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 60 2 2.29 9976430 3719 72.13 2615 2715 2615 3395 1835 2615 2682.56 4.74 0 -291 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 236 -17.72 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.39 2500 20241209 7.00 3200 -16.41 20250123 2510 6.57 20250409 4725 -43.39 20240604 2500 7.00 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
6 20250417 120924 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 55 2 2.10 9507985 3543 68.72 2615 2715 2615 3395 1835 2615 2683.60 4.74 0 -265 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 236 -17.68 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.49 2500 20241209 6.80 3200 -16.56 20250123 2510 6.37 20250409 4725 -43.49 20240604 2500 6.80 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
7 20250417 110922 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 75 2 2.87 9481285 3533 68.52 2615 2715 2615 3395 1835 2615 2683.64 4.74 0 -265 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 238 -17.81 0.46 12 0.04 -151.00 5901.00 4725 20240604 -43.07 2500 20241209 7.60 3200 -15.94 20250123 2510 7.17 20250409 4725 -43.07 20240604 2500 7.60 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
8 20250417 100923 57 100.00 KOSDAQ IT 서비스 N N N N N 2685 70 2 2.68 7817835 2914 56.52 2615 2715 2615 3395 1835 2615 2682.85 4.74 0 -627 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 237 -17.78 0.46 12 0.03 -151.00 5901.00 4725 20240604 -43.17 2500 20241209 7.40 3200 -16.09 20250123 2510 6.97 20250409 4725 -43.17 20240604 2500 7.40 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
9 20250417 090927 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 15 2 0.57 303355 116 2.25 2615 2630 2615 3395 1835 2615 2615.13 4.74 0 0 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 232 -17.42 0.45 12 0.00 -151.00 5901.00 4725 20240604 -44.34 2500 20241209 5.20 3200 -17.81 20250123 2510 4.78 20250409 4725 -44.34 20240604 2500 5.20 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
10 20250416 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -40 5 -1.51 13604970 5154 56.69 2655 2660 2615 3450 1860 2655 2637.29 4.74 0 -2559 2811 2732 2666 2587 2521 2772 2627 44 795 500 1850 5 1 8838549 231 -17.32 0.44 12 0.06 -151.00 5901.00 4725 20240604 -44.66 2500 20241209 4.60 3200 -18.28 20250123 2510 4.18 20250409 4725 -44.66 20240604 2500 4.60 20241209 0.00 Y 208350 500 44 억 419017 N N 0 N 00 N
11 20250416 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -20 5 -0.75 12687095 4803 52.83 2655 2660 2625 3450 1860 2655 2639.19 4.74 0 -2533 2811 2732 2666 2587 2521 2772 2627 44 795 500 1850 5 1 8838549 233 -17.45 0.45 12 0.05 -151.00 5901.00 4725 20240604 -44.23 2500 20241209 5.40 3200 -17.66 20250123 2510 4.98 20250409 4725 -44.23 20240604 2500 5.40 20241209 0.00 Y 208350 500 44 억 419017 N N 0 N 00 N
12 20250416 140922 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -20 5 -0.75 12679210 4800 52.80 2655 2660 2625 3450 1860 2655 2639.20 4.74 0 -2531 2811 2732 2666 2587 2521 2772 2627 44 795 500 1850 5 1 8838549 233 -17.45 0.45 12 0.05 -151.00 5901.00 4725 20240604 -44.23 2500 20241209 5.40 3200 -17.66 20250123 2510 4.98 20250409 4725 -44.23 20240604 2500 5.40 20241209 0.00 Y 208350 500 44 억 419017 N N 0 N 00 N