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
214180/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
20250417,160920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12120,40,2,0.33,318098165,26407,70.55,12100,12160,11910,15700,8460,12080,12045.98,12.43,0,6086,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1591,5.76,0.70,12,0.20,2105.00,17323.00,13840,20240516,-12.43,11260,20250407,7.64,12580,-3.66,20250317,11260,7.64,20250407,13840,-12.43,20240516,11260,7.64,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,474,N,00,N
20250417,150930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,10,2,0.08,297744455,24724,66.05,12100,12160,11910,15700,8460,12080,12042.73,12.43,0,4923,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1587,5.74,0.70,12,0.19,2105.00,17323.00,13840,20240516,-12.64,11260,20250407,7.37,12580,-3.90,20250317,11260,7.37,20250407,13840,-12.64,20240516,11260,7.37,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,140932,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,-40,5,-0.33,244994245,20351,54.37,12100,12160,11910,15700,8460,12080,12038.44,12.43,0,1268,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1580,5.72,0.70,12,0.16,2105.00,17323.00,13840,20240516,-13.01,11260,20250407,6.93,12580,-4.29,20250317,11260,6.93,20250407,13840,-13.01,20240516,11260,6.93,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,130930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,-40,5,-0.33,225802335,18757,50.11,12100,12160,11910,15700,8460,12080,12038.30,12.43,0,845,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1580,5.72,0.70,12,0.14,2105.00,17323.00,13840,20240516,-13.01,11260,20250407,6.93,12580,-4.29,20250317,11260,6.93,20250407,13840,-13.01,20240516,11260,6.93,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,120929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11990,-90,5,-0.75,151234915,12546,33.52,12100,12160,11970,15700,8460,12080,12054.43,12.43,0,1351,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1574,5.70,0.69,12,0.10,2105.00,17323.00,13840,20240516,-13.37,11260,20250407,6.48,12580,-4.69,20250317,11260,6.48,20250407,13840,-13.37,20240516,11260,6.48,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,110927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,-30,5,-0.25,94972460,7861,21.00,12100,12160,12020,15700,8460,12080,12081.47,12.43,0,1061,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1582,5.72,0.70,12,0.06,2105.00,17323.00,13840,20240516,-12.93,11260,20250407,7.02,12580,-4.21,20250317,11260,7.02,20250407,13840,-12.93,20240516,11260,7.02,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,100929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,-20,5,-0.17,80092010,6625,17.70,12100,12160,12040,15700,8460,12080,12089.36,12.43,0,1266,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1583,5.73,0.70,12,0.05,2105.00,17323.00,13840,20240516,-12.86,11260,20250407,7.10,12580,-4.13,20250317,11260,7.10,20250407,13840,-12.86,20240516,11260,7.10,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,090933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,60,2,0.50,15398220,1267,3.38,12100,12160,12100,15700,8460,12080,12153.29,12.43,0,-127,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1593,5.77,0.70,12,0.01,2105.00,17323.00,13840,20240516,-12.28,11260,20250407,7.82,12580,-3.50,20250317,11260,7.82,20250407,13840,-12.28,20240516,11260,7.82,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250416,160918,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,120,2,1.00,452750340,37427,381.48,12000,12160,11960,15540,8380,11960,12096.89,12.47,0,-6682,12060,12010,11920,11870,11780,12035,11895,68,3580,500,8850,10,1,13124613,1585,5.74,0.70,12,0.29,2105.00,17323.00,13840,20240516,-12.72,11260,20250407,7.28,12580,-3.97,20250317,11260,7.28,20250407,13840,-12.72,20240516,11260,7.28,20250407,1.12,Y,214180,500,67 억,,1636859,N,N,905,N,00,N
20250416,150928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,140,2,1.17,436486410,36081,367.76,12000,12160,11960,15540,8380,11960,12097.40,12.47,0,-6691,12060,12010,11920,11870,11780,12035,11895,68,3580,500,8850,10,1,13124613,1588,5.75,0.70,12,0.27,2105.00,17323.00,13840,20240516,-12.57,11260,20250407,7.46,12580,-3.82,20250317,11260,7.46,20250407,13840,-12.57,20240516,11260,7.46,20250407,1.12,Y,214180,500,67 억,,1636859,N,N,363,N,00,N
20250416,140927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12130,170,2,1.42,286210370,23680,241.36,12000,12160,11960,15540,8380,11960,12086.59,12.47,0,-1184,12060,12010,11920,11870,11780,12035,11895,68,3580,500,8850,10,1,13124613,1592,5.76,0.70,12,0.18,2105.00,17323.00,13840,20240516,-12.36,11260,20250407,7.73,12580,-3.58,20250317,11260,7.73,20250407,13840,-12.36,20240516,11260,7.73,20250407,1.12,Y,214180,500,67 억,,1636859,N,N,363,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 160920 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12120 40 2 0.33 318098165 26407 70.55 12100 12160 11910 15700 8460 12080 12045.98 12.43 0 6086 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1591 5.76 0.70 12 0.20 2105.00 17323.00 13840 20240516 -12.43 11260 20250407 7.64 12580 -3.66 20250317 11260 7.64 20250407 13840 -12.43 20240516 11260 7.64 20250407 1.12 Y 214180 500 67 억 1632002 N N 474 N 00 N
3 20250417 150930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12090 10 2 0.08 297744455 24724 66.05 12100 12160 11910 15700 8460 12080 12042.73 12.43 0 4923 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1587 5.74 0.70 12 0.19 2105.00 17323.00 13840 20240516 -12.64 11260 20250407 7.37 12580 -3.90 20250317 11260 7.37 20250407 13840 -12.64 20240516 11260 7.37 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
4 20250417 140932 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12040 -40 5 -0.33 244994245 20351 54.37 12100 12160 11910 15700 8460 12080 12038.44 12.43 0 1268 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1580 5.72 0.70 12 0.16 2105.00 17323.00 13840 20240516 -13.01 11260 20250407 6.93 12580 -4.29 20250317 11260 6.93 20250407 13840 -13.01 20240516 11260 6.93 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
5 20250417 130930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12040 -40 5 -0.33 225802335 18757 50.11 12100 12160 11910 15700 8460 12080 12038.30 12.43 0 845 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1580 5.72 0.70 12 0.14 2105.00 17323.00 13840 20240516 -13.01 11260 20250407 6.93 12580 -4.29 20250317 11260 6.93 20250407 13840 -13.01 20240516 11260 6.93 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
6 20250417 120929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11990 -90 5 -0.75 151234915 12546 33.52 12100 12160 11970 15700 8460 12080 12054.43 12.43 0 1351 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1574 5.70 0.69 12 0.10 2105.00 17323.00 13840 20240516 -13.37 11260 20250407 6.48 12580 -4.69 20250317 11260 6.48 20250407 13840 -13.37 20240516 11260 6.48 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
7 20250417 110927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 -30 5 -0.25 94972460 7861 21.00 12100 12160 12020 15700 8460 12080 12081.47 12.43 0 1061 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1582 5.72 0.70 12 0.06 2105.00 17323.00 13840 20240516 -12.93 11260 20250407 7.02 12580 -4.21 20250317 11260 7.02 20250407 13840 -12.93 20240516 11260 7.02 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
8 20250417 100929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12060 -20 5 -0.17 80092010 6625 17.70 12100 12160 12040 15700 8460 12080 12089.36 12.43 0 1266 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1583 5.73 0.70 12 0.05 2105.00 17323.00 13840 20240516 -12.86 11260 20250407 7.10 12580 -4.13 20250317 11260 7.10 20250407 13840 -12.86 20240516 11260 7.10 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
9 20250417 090933 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12140 60 2 0.50 15398220 1267 3.38 12100 12160 12100 15700 8460 12080 12153.29 12.43 0 -127 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1593 5.77 0.70 12 0.01 2105.00 17323.00 13840 20240516 -12.28 11260 20250407 7.82 12580 -3.50 20250317 11260 7.82 20250407 13840 -12.28 20240516 11260 7.82 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
10 20250416 160918 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12080 120 2 1.00 452750340 37427 381.48 12000 12160 11960 15540 8380 11960 12096.89 12.47 0 -6682 12060 12010 11920 11870 11780 12035 11895 68 3580 500 8850 10 1 13124613 1585 5.74 0.70 12 0.29 2105.00 17323.00 13840 20240516 -12.72 11260 20250407 7.28 12580 -3.97 20250317 11260 7.28 20250407 13840 -12.72 20240516 11260 7.28 20250407 1.12 Y 214180 500 67 억 1636859 N N 905 N 00 N
11 20250416 150928 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12100 140 2 1.17 436486410 36081 367.76 12000 12160 11960 15540 8380 11960 12097.40 12.47 0 -6691 12060 12010 11920 11870 11780 12035 11895 68 3580 500 8850 10 1 13124613 1588 5.75 0.70 12 0.27 2105.00 17323.00 13840 20240516 -12.57 11260 20250407 7.46 12580 -3.82 20250317 11260 7.46 20250407 13840 -12.57 20240516 11260 7.46 20250407 1.12 Y 214180 500 67 억 1636859 N N 363 N 00 N
12 20250416 140927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12130 170 2 1.42 286210370 23680 241.36 12000 12160 11960 15540 8380 11960 12086.59 12.47 0 -1184 12060 12010 11920 11870 11780 12035 11895 68 3580 500 8850 10 1 13124613 1592 5.76 0.70 12 0.18 2105.00 17323.00 13840 20240516 -12.36 11260 20250407 7.73 12580 -3.58 20250317 11260 7.73 20250407 13840 -12.36 20240516 11260 7.73 20250407 1.12 Y 214180 500 67 억 1636859 N N 363 N 00 N