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
298830/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
20250417,161049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5010,20,2,0.40,679376950,135278,36.20,4990,5070,4980,6480,3495,4990,5022.08,2.03,0,17889,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2636,24.44,2.80,12,0.26,205.00,1791.00,7800,20240530,-35.77,3590,20240805,39.55,6400,-21.72,20250115,3980,25.88,20250409,7800,-35.77,20240530,3590,39.55,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,10321,N,00,N
20250417,151101,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,30,2,0.60,652339230,129891,34.76,4990,5070,4980,6480,3495,4990,5022.21,2.03,0,14669,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2641,24.49,2.80,12,0.25,205.00,1791.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,3980,26.13,20250409,7800,-35.64,20240530,3590,39.83,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,141102,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,30,2,0.60,563282070,112141,30.01,4990,5070,4980,6480,3495,4990,5022.98,2.03,0,10671,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2641,24.49,2.80,12,0.21,205.00,1791.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,3980,26.13,20250409,7800,-35.64,20240530,3590,39.83,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,131100,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,50,2,1.00,458946260,91417,24.46,4990,5050,4980,6480,3495,4990,5020.36,2.03,0,12981,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2652,24.59,2.81,12,0.17,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,3980,26.63,20250409,7800,-35.38,20240530,3590,40.39,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,121100,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5030,40,2,0.80,392008080,78117,20.90,4990,5050,4980,6480,3495,4990,5018.22,2.03,0,12712,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2647,24.54,2.81,12,0.15,205.00,1791.00,7800,20240530,-35.51,3590,20240805,40.11,6400,-21.41,20250115,3980,26.38,20250409,7800,-35.51,20240530,3590,40.11,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,111058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,50,2,1.00,355227760,70798,18.95,4990,5050,4980,6480,3495,4990,5017.48,2.03,0,10930,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2652,24.59,2.81,12,0.13,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,3980,26.63,20250409,7800,-35.38,20240530,3590,40.39,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,101059,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,30,2,0.60,251537535,50158,13.42,4990,5050,4980,6480,3495,4990,5014.90,2.03,0,8366,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2641,24.49,2.80,12,0.10,205.00,1791.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,3980,26.13,20250409,7800,-35.64,20240530,3590,39.83,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250417,091103,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5010,20,2,0.40,82595025,16437,4.40,4990,5050,4980,6480,3495,4990,5024.95,2.03,0,7251,5150,5070,5010,4930,4870,5040,4900,53,1490,100,3490,10,1,52619061,2636,24.44,2.80,12,0.03,205.00,1791.00,7800,20240530,-35.77,3590,20240805,39.55,6400,-21.72,20250115,3980,25.88,20250409,7800,-35.77,20240530,3590,39.55,20240805,5.53,Y,298830,100,53 억,,1069449,N,N,18561,N,00,N
20250416,161046,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4990,-20,5,-0.40,1874444315,373679,88.74,4995,5090,4950,6510,3510,5010,5016.19,2.05,0,-9353,5133,5071,4988,4926,4843,5102,4957,53,1500,100,3500,5,1,52619061,2626,24.34,2.79,12,0.71,205.00,1791.00,7800,20240530,-36.03,3590,20240805,39.00,6400,-22.03,20250115,3980,25.38,20250409,7800,-36.03,20240530,3590,39.00,20240805,5.54,Y,298830,100,53 억,,1076934,N,N,18561,N,00,N
20250416,151059,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4995,-15,5,-0.30,1826755635,364122,86.47,4995,5090,4950,6510,3510,5010,5016.88,2.05,0,-6779,5133,5071,4988,4926,4843,5102,4957,53,1500,100,3500,5,1,52619061,2628,24.37,2.79,12,0.69,205.00,1791.00,7800,20240530,-35.96,3590,20240805,39.14,6400,-21.95,20250115,3980,25.50,20250409,7800,-35.96,20240530,3590,39.14,20240805,5.54,Y,298830,100,53 억,,1076934,N,N,19649,N,00,N
20250416,141058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,30,2,0.60,1588576930,316561,75.18,4995,5090,4950,6510,3510,5010,5018.23,2.05,0,-4805,5133,5071,4988,4926,4843,5102,4957,53,1500,100,3500,10,1,52619061,2652,24.59,2.81,12,0.60,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,3980,26.63,20250409,7800,-35.38,20240530,3590,40.39,20240805,5.54,Y,298830,100,53 억,,1076934,N,N,19649,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 161049 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5010 20 2 0.40 679376950 135278 36.20 4990 5070 4980 6480 3495 4990 5022.08 2.03 0 17889 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2636 24.44 2.80 12 0.26 205.00 1791.00 7800 20240530 -35.77 3590 20240805 39.55 6400 -21.72 20250115 3980 25.88 20250409 7800 -35.77 20240530 3590 39.55 20240805 5.53 Y 298830 100 53 억 1069449 N N 10321 N 00 N
3 20250417 151101 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5020 30 2 0.60 652339230 129891 34.76 4990 5070 4980 6480 3495 4990 5022.21 2.03 0 14669 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2641 24.49 2.80 12 0.25 205.00 1791.00 7800 20240530 -35.64 3590 20240805 39.83 6400 -21.56 20250115 3980 26.13 20250409 7800 -35.64 20240530 3590 39.83 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
4 20250417 141102 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5020 30 2 0.60 563282070 112141 30.01 4990 5070 4980 6480 3495 4990 5022.98 2.03 0 10671 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2641 24.49 2.80 12 0.21 205.00 1791.00 7800 20240530 -35.64 3590 20240805 39.83 6400 -21.56 20250115 3980 26.13 20250409 7800 -35.64 20240530 3590 39.83 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
5 20250417 131100 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5040 50 2 1.00 458946260 91417 24.46 4990 5050 4980 6480 3495 4990 5020.36 2.03 0 12981 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2652 24.59 2.81 12 0.17 205.00 1791.00 7800 20240530 -35.38 3590 20240805 40.39 6400 -21.25 20250115 3980 26.63 20250409 7800 -35.38 20240530 3590 40.39 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
6 20250417 121100 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5030 40 2 0.80 392008080 78117 20.90 4990 5050 4980 6480 3495 4990 5018.22 2.03 0 12712 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2647 24.54 2.81 12 0.15 205.00 1791.00 7800 20240530 -35.51 3590 20240805 40.11 6400 -21.41 20250115 3980 26.38 20250409 7800 -35.51 20240530 3590 40.11 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
7 20250417 111058 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5040 50 2 1.00 355227760 70798 18.95 4990 5050 4980 6480 3495 4990 5017.48 2.03 0 10930 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2652 24.59 2.81 12 0.13 205.00 1791.00 7800 20240530 -35.38 3590 20240805 40.39 6400 -21.25 20250115 3980 26.63 20250409 7800 -35.38 20240530 3590 40.39 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
8 20250417 101059 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5020 30 2 0.60 251537535 50158 13.42 4990 5050 4980 6480 3495 4990 5014.90 2.03 0 8366 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2641 24.49 2.80 12 0.10 205.00 1791.00 7800 20240530 -35.64 3590 20240805 39.83 6400 -21.56 20250115 3980 26.13 20250409 7800 -35.64 20240530 3590 39.83 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
9 20250417 091103 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5010 20 2 0.40 82595025 16437 4.40 4990 5050 4980 6480 3495 4990 5024.95 2.03 0 7251 5150 5070 5010 4930 4870 5040 4900 53 1490 100 3490 10 1 52619061 2636 24.44 2.80 12 0.03 205.00 1791.00 7800 20240530 -35.77 3590 20240805 39.55 6400 -21.72 20250115 3980 25.88 20250409 7800 -35.77 20240530 3590 39.55 20240805 5.53 Y 298830 100 53 억 1069449 N N 18561 N 00 N
10 20250416 161046 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4990 -20 5 -0.40 1874444315 373679 88.74 4995 5090 4950 6510 3510 5010 5016.19 2.05 0 -9353 5133 5071 4988 4926 4843 5102 4957 53 1500 100 3500 5 1 52619061 2626 24.34 2.79 12 0.71 205.00 1791.00 7800 20240530 -36.03 3590 20240805 39.00 6400 -22.03 20250115 3980 25.38 20250409 7800 -36.03 20240530 3590 39.00 20240805 5.54 Y 298830 100 53 억 1076934 N N 18561 N 00 N
11 20250416 151059 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4995 -15 5 -0.30 1826755635 364122 86.47 4995 5090 4950 6510 3510 5010 5016.88 2.05 0 -6779 5133 5071 4988 4926 4843 5102 4957 53 1500 100 3500 5 1 52619061 2628 24.37 2.79 12 0.69 205.00 1791.00 7800 20240530 -35.96 3590 20240805 39.14 6400 -21.95 20250115 3980 25.50 20250409 7800 -35.96 20240530 3590 39.14 20240805 5.54 Y 298830 100 53 억 1076934 N N 19649 N 00 N
12 20250416 141058 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5040 30 2 0.60 1588576930 316561 75.18 4995 5090 4950 6510 3510 5010 5018.23 2.05 0 -4805 5133 5071 4988 4926 4843 5102 4957 53 1500 100 3500 10 1 52619061 2652 24.59 2.81 12 0.60 205.00 1791.00 7800 20240530 -35.38 3590 20240805 40.39 6400 -21.25 20250115 3980 26.63 20250409 7800 -35.38 20240530 3590 40.39 20240805 5.54 Y 298830 100 53 억 1076934 N N 19649 N 00 N