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
214270/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
20250417,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,82,2,5.95,334929593,233878,200.94,1400,1472,1378,1791,965,1378,1432.06,0.00,0,28627,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,485,-6.03,0.81,12,0.70,-242.00,1801.00,2640,20240417,-44.70,1060,20250306,37.74,2170,-32.72,20250114,1060,37.74,20250306,2640,-44.70,20240417,1060,37.74,20250306,1.14,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250417,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,82,2,5.95,295973574,207302,178.10,1400,1466,1378,1791,965,1378,1427.74,0.00,0,27005,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,485,-6.03,0.81,12,0.62,-242.00,1801.00,2640,20240417,-44.70,1060,20250306,37.74,2170,-32.72,20250114,1060,37.74,20250306,2640,-44.70,20240417,1060,37.74,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1435,57,2,4.14,194815195,137720,118.32,1400,1445,1378,1791,965,1378,1414.57,0.00,0,14594,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,477,-5.93,0.80,12,0.41,-242.00,1801.00,2640,20240417,-45.64,1060,20250306,35.38,2170,-33.87,20250114,1060,35.38,20250306,2640,-45.64,20240417,1060,35.38,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,56,2,4.06,150559550,106820,91.77,1400,1445,1378,1791,965,1378,1409.47,0.00,0,16710,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,477,-5.93,0.80,12,0.32,-242.00,1801.00,2640,20240417,-45.68,1060,20250306,35.28,2170,-33.92,20250114,1060,35.28,20250306,2640,-45.68,20240417,1060,35.28,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1401,23,2,1.67,115251297,81854,70.32,1400,1445,1378,1791,965,1378,1408.01,0.00,0,13318,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,466,-5.79,0.78,12,0.25,-242.00,1801.00,2640,20240417,-46.93,1060,20250306,32.17,2170,-35.44,20250114,1060,32.17,20250306,2640,-46.93,20240417,1060,32.17,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,19,2,1.38,107087627,76020,65.31,1400,1445,1378,1791,965,1378,1408.68,0.00,0,14067,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,465,-5.77,0.78,12,0.23,-242.00,1801.00,2640,20240417,-47.08,1060,20250306,31.79,2170,-35.62,20250114,1060,31.79,20250306,2640,-47.08,20240417,1060,31.79,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,100929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1388,10,2,0.73,100030405,70946,60.95,1400,1445,1378,1791,965,1378,1409.95,0.00,0,14316,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,462,-5.74,0.77,12,0.21,-242.00,1801.00,2640,20240417,-47.42,1060,20250306,30.94,2170,-36.04,20250114,1060,30.94,20250306,2640,-47.42,20240417,1060,30.94,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,090933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1414,36,2,2.61,45793291,32267,27.72,1400,1445,1399,1791,965,1378,1419.20,0.00,0,16017,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,470,-5.84,0.79,12,0.10,-242.00,1801.00,2640,20240417,-46.44,1060,20250306,33.40,2170,-34.84,20250114,1060,33.40,20250306,2640,-46.44,20240417,1060,33.40,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250416,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,10,2,0.73,160036902,116004,91.40,1370,1395,1355,1778,958,1368,1379.58,0.00,0,3956,1427,1397,1354,1324,1281,1412,1339,166,410,500,930,1,1,33250463,458,-5.69,0.77,12,0.35,-242.00,1801.00,2640,20240417,-47.80,1060,20250306,30.00,2170,-36.50,20250114,1060,30.00,20250306,2640,-47.80,20240417,1060,30.00,20250306,1.17,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250416,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,12,2,0.88,153233652,111066,87.51,1370,1395,1355,1778,958,1368,1379.66,0.00,0,5709,1427,1397,1354,1324,1281,1412,1339,166,410,500,930,1,1,33250463,459,-5.70,0.77,12,0.33,-242.00,1801.00,2640,20240417,-47.73,1060,20250306,30.19,2170,-36.41,20250114,1060,30.19,20250306,2640,-47.73,20240417,1060,30.19,20250306,1.17,Y,214270,500,166 억,,0,N,N,15542,N,00,N
20250416,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,22,2,1.61,117412924,85244,67.17,1370,1395,1355,1778,958,1368,1377.37,0.00,0,-3296,1427,1397,1354,1324,1281,1412,1339,166,410,500,930,1,1,33250463,462,-5.74,0.77,12,0.26,-242.00,1801.00,2640,20240417,-47.35,1060,20250306,31.13,2170,-35.94,20250114,1060,31.13,20250306,2640,-47.35,20240417,1060,31.13,20250306,1.17,Y,214270,500,166 억,,0,N,N,15542,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 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 82 2 5.95 334929593 233878 200.94 1400 1472 1378 1791 965 1378 1432.06 0.00 0 28627 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 485 -6.03 0.81 12 0.70 -242.00 1801.00 2640 20240417 -44.70 1060 20250306 37.74 2170 -32.72 20250114 1060 37.74 20250306 2640 -44.70 20240417 1060 37.74 20250306 1.14 Y 214270 500 166 억 0 N N 10359 N 00 N
3 20250417 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 82 2 5.95 295973574 207302 178.10 1400 1466 1378 1791 965 1378 1427.74 0.00 0 27005 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 485 -6.03 0.81 12 0.62 -242.00 1801.00 2640 20240417 -44.70 1060 20250306 37.74 2170 -32.72 20250114 1060 37.74 20250306 2640 -44.70 20240417 1060 37.74 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
4 20250417 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 1435 57 2 4.14 194815195 137720 118.32 1400 1445 1378 1791 965 1378 1414.57 0.00 0 14594 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 477 -5.93 0.80 12 0.41 -242.00 1801.00 2640 20240417 -45.64 1060 20250306 35.38 2170 -33.87 20250114 1060 35.38 20250306 2640 -45.64 20240417 1060 35.38 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
5 20250417 130931 57 100.00 KOSDAQ IT 서비스 N N N N N 1434 56 2 4.06 150559550 106820 91.77 1400 1445 1378 1791 965 1378 1409.47 0.00 0 16710 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 477 -5.93 0.80 12 0.32 -242.00 1801.00 2640 20240417 -45.68 1060 20250306 35.28 2170 -33.92 20250114 1060 35.28 20250306 2640 -45.68 20240417 1060 35.28 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
6 20250417 120930 57 100.00 KOSDAQ IT 서비스 N N N N N 1401 23 2 1.67 115251297 81854 70.32 1400 1445 1378 1791 965 1378 1408.01 0.00 0 13318 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 466 -5.79 0.78 12 0.25 -242.00 1801.00 2640 20240417 -46.93 1060 20250306 32.17 2170 -35.44 20250114 1060 32.17 20250306 2640 -46.93 20240417 1060 32.17 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
7 20250417 110928 57 100.00 KOSDAQ IT 서비스 N N N N N 1397 19 2 1.38 107087627 76020 65.31 1400 1445 1378 1791 965 1378 1408.68 0.00 0 14067 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 465 -5.77 0.78 12 0.23 -242.00 1801.00 2640 20240417 -47.08 1060 20250306 31.79 2170 -35.62 20250114 1060 31.79 20250306 2640 -47.08 20240417 1060 31.79 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
8 20250417 100929 57 100.00 KOSDAQ IT 서비스 N N N N N 1388 10 2 0.73 100030405 70946 60.95 1400 1445 1378 1791 965 1378 1409.95 0.00 0 14316 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 462 -5.74 0.77 12 0.21 -242.00 1801.00 2640 20240417 -47.42 1060 20250306 30.94 2170 -36.04 20250114 1060 30.94 20250306 2640 -47.42 20240417 1060 30.94 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
9 20250417 090933 57 100.00 KOSDAQ IT 서비스 N N N N N 1414 36 2 2.61 45793291 32267 27.72 1400 1445 1399 1791 965 1378 1419.20 0.00 0 16017 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 470 -5.84 0.79 12 0.10 -242.00 1801.00 2640 20240417 -46.44 1060 20250306 33.40 2170 -34.84 20250114 1060 33.40 20250306 2640 -46.44 20240417 1060 33.40 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
10 20250416 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 1378 10 2 0.73 160036902 116004 91.40 1370 1395 1355 1778 958 1368 1379.58 0.00 0 3956 1427 1397 1354 1324 1281 1412 1339 166 410 500 930 1 1 33250463 458 -5.69 0.77 12 0.35 -242.00 1801.00 2640 20240417 -47.80 1060 20250306 30.00 2170 -36.50 20250114 1060 30.00 20250306 2640 -47.80 20240417 1060 30.00 20250306 1.17 Y 214270 500 166 억 0 N N 19930 N 00 N
11 20250416 150929 57 100.00 KOSDAQ IT 서비스 N N N N N 1380 12 2 0.88 153233652 111066 87.51 1370 1395 1355 1778 958 1368 1379.66 0.00 0 5709 1427 1397 1354 1324 1281 1412 1339 166 410 500 930 1 1 33250463 459 -5.70 0.77 12 0.33 -242.00 1801.00 2640 20240417 -47.73 1060 20250306 30.19 2170 -36.41 20250114 1060 30.19 20250306 2640 -47.73 20240417 1060 30.19 20250306 1.17 Y 214270 500 166 억 0 N N 15542 N 00 N
12 20250416 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 1390 22 2 1.61 117412924 85244 67.17 1370 1395 1355 1778 958 1368 1377.37 0.00 0 -3296 1427 1397 1354 1324 1281 1412 1339 166 410 500 930 1 1 33250463 462 -5.74 0.77 12 0.26 -242.00 1801.00 2640 20240417 -47.35 1060 20250306 31.13 2170 -35.94 20250114 1060 31.13 20250306 2640 -47.35 20240417 1060 31.13 20250306 1.17 Y 214270 500 166 억 0 N N 15542 N 00 N