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
411080/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
20250417,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-270,5,-3.08,8431782835,976401,9.45,8640,8830,8470,11410,6150,8780,8635.74,1.42,0,-2212,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1298,-56.36,2.72,12,6.40,-151.00,3128.00,16690,20240416,-49.01,5220,20240805,63.03,11980,-28.96,20250206,6320,34.65,20250409,15580,-45.38,20240423,5220,63.03,20240805,5.01,Y,411080,100,15 억,,216865,N,N,13568,N,00,N
20250417,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-230,5,-2.62,8131650435,941172,9.11,8640,8830,8470,11410,6150,8780,8639.87,1.42,0,-6146,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1304,-56.62,2.73,12,6.17,-151.00,3128.00,16690,20240416,-48.77,5220,20240805,63.79,11980,-28.63,20250206,6320,35.28,20250409,15580,-45.12,20240423,5220,63.79,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-220,5,-2.51,7467652010,863248,8.36,8640,8830,8500,11410,6150,8780,8650.60,1.42,0,-13278,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1305,-56.69,2.74,12,5.66,-151.00,3128.00,16690,20240416,-48.71,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,15580,-45.06,20240423,5220,63.98,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-220,5,-2.51,4721106910,546648,5.29,8640,8830,8500,11410,6150,8780,8636.39,1.42,0,25804,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1305,-56.69,2.74,12,3.58,-151.00,3128.00,16690,20240416,-48.71,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,15580,-45.06,20240423,5220,63.98,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-210,5,-2.39,4175418385,483147,4.68,8640,8830,8500,11410,6150,8780,8642.04,1.42,0,34197,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1307,-56.75,2.74,12,3.17,-151.00,3128.00,16690,20240416,-48.65,5220,20240805,64.18,11980,-28.46,20250206,6320,35.60,20250409,15580,-44.99,20240423,5220,64.18,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,111220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-160,5,-1.82,3559723085,411703,3.99,8640,8830,8500,11410,6150,8780,8646.24,1.42,0,41607,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1314,-57.09,2.76,12,2.70,-151.00,3128.00,16690,20240416,-48.35,5220,20240805,65.13,11980,-28.05,20250206,6320,36.39,20250409,15580,-44.67,20240423,5220,65.13,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-190,5,-2.16,2844785205,328424,3.18,8640,8830,8500,11410,6150,8780,8661.82,1.42,0,29694,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1310,-56.89,2.75,12,2.15,-151.00,3128.00,16690,20240416,-48.53,5220,20240805,64.56,11980,-28.30,20250206,6320,35.92,20250409,15580,-44.87,20240423,5220,64.56,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-100,5,-1.14,1080431565,124216,1.20,8640,8830,8620,11410,6150,8780,8697.81,1.42,0,17886,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1324,-57.48,2.77,12,0.81,-151.00,3128.00,16690,20240416,-47.99,5220,20240805,66.28,11980,-27.55,20250206,6320,37.34,20250409,15580,-44.29,20240423,5220,66.28,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250416,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,580,2,7.07,94040436110,10270573,274.47,8360,9670,8210,10660,5740,8200,9156.81,1.22,0,31859,9653,8926,8343,7616,7033,9290,7980,15,2460,100,5080,10,1,15248638,1339,-58.15,2.81,12,67.35,-151.00,3128.00,16690,20240416,-47.39,5220,20240805,68.20,11980,-26.71,20250206,6320,38.92,20250409,16690,-47.39,20240416,5220,68.20,20240805,4.90,Y,411080,100,15 억,,186440,N,N,17768,N,00,N
20250416,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,670,2,8.17,93350052410,10192226,272.38,8360,9670,8210,10660,5740,8200,9159.22,1.22,0,26051,9653,8926,8343,7616,7033,9290,7980,15,2460,100,5080,10,1,15248638,1353,-58.74,2.84,12,66.84,-151.00,3128.00,16690,20240416,-46.85,5220,20240805,69.92,11980,-25.96,20250206,6320,40.35,20250409,16690,-46.85,20240416,5220,69.92,20240805,4.90,Y,411080,100,15 억,,186440,N,N,40728,N,00,N
20250416,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,700,2,8.54,90138776655,9829139,262.68,8360,9670,8210,10660,5740,8200,9170.86,1.22,0,-15457,9653,8926,8343,7616,7033,9290,7980,15,2460,100,5080,10,1,15248638,1357,-58.94,2.85,12,64.46,-151.00,3128.00,16690,20240416,-46.67,5220,20240805,70.50,11980,-25.71,20250206,6320,40.82,20250409,16690,-46.67,20240416,5220,70.50,20240805,4.90,Y,411080,100,15 억,,186440,N,N,40728,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 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 -270 5 -3.08 8431782835 976401 9.45 8640 8830 8470 11410 6150 8780 8635.74 1.42 0 -2212 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1298 -56.36 2.72 12 6.40 -151.00 3128.00 16690 20240416 -49.01 5220 20240805 63.03 11980 -28.96 20250206 6320 34.65 20250409 15580 -45.38 20240423 5220 63.03 20240805 5.01 Y 411080 100 15 억 216865 N N 13568 N 00 N
3 20250417 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -230 5 -2.62 8131650435 941172 9.11 8640 8830 8470 11410 6150 8780 8639.87 1.42 0 -6146 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1304 -56.62 2.73 12 6.17 -151.00 3128.00 16690 20240416 -48.77 5220 20240805 63.79 11980 -28.63 20250206 6320 35.28 20250409 15580 -45.12 20240423 5220 63.79 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
4 20250417 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 -220 5 -2.51 7467652010 863248 8.36 8640 8830 8500 11410 6150 8780 8650.60 1.42 0 -13278 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1305 -56.69 2.74 12 5.66 -151.00 3128.00 16690 20240416 -48.71 5220 20240805 63.98 11980 -28.55 20250206 6320 35.44 20250409 15580 -45.06 20240423 5220 63.98 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
5 20250417 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 -220 5 -2.51 4721106910 546648 5.29 8640 8830 8500 11410 6150 8780 8636.39 1.42 0 25804 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1305 -56.69 2.74 12 3.58 -151.00 3128.00 16690 20240416 -48.71 5220 20240805 63.98 11980 -28.55 20250206 6320 35.44 20250409 15580 -45.06 20240423 5220 63.98 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
6 20250417 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 8570 -210 5 -2.39 4175418385 483147 4.68 8640 8830 8500 11410 6150 8780 8642.04 1.42 0 34197 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1307 -56.75 2.74 12 3.17 -151.00 3128.00 16690 20240416 -48.65 5220 20240805 64.18 11980 -28.46 20250206 6320 35.60 20250409 15580 -44.99 20240423 5220 64.18 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
7 20250417 111220 57 100.00 KOSDAQ IT 서비스 N N N N N 8620 -160 5 -1.82 3559723085 411703 3.99 8640 8830 8500 11410 6150 8780 8646.24 1.42 0 41607 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1314 -57.09 2.76 12 2.70 -151.00 3128.00 16690 20240416 -48.35 5220 20240805 65.13 11980 -28.05 20250206 6320 36.39 20250409 15580 -44.67 20240423 5220 65.13 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
8 20250417 101222 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -190 5 -2.16 2844785205 328424 3.18 8640 8830 8500 11410 6150 8780 8661.82 1.42 0 29694 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1310 -56.89 2.75 12 2.15 -151.00 3128.00 16690 20240416 -48.53 5220 20240805 64.56 11980 -28.30 20250206 6320 35.92 20250409 15580 -44.87 20240423 5220 64.56 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
9 20250417 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -100 5 -1.14 1080431565 124216 1.20 8640 8830 8620 11410 6150 8780 8697.81 1.42 0 17886 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1324 -57.48 2.77 12 0.81 -151.00 3128.00 16690 20240416 -47.99 5220 20240805 66.28 11980 -27.55 20250206 6320 37.34 20250409 15580 -44.29 20240423 5220 66.28 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
10 20250416 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 8780 580 2 7.07 94040436110 10270573 274.47 8360 9670 8210 10660 5740 8200 9156.81 1.22 0 31859 9653 8926 8343 7616 7033 9290 7980 15 2460 100 5080 10 1 15248638 1339 -58.15 2.81 12 67.35 -151.00 3128.00 16690 20240416 -47.39 5220 20240805 68.20 11980 -26.71 20250206 6320 38.92 20250409 16690 -47.39 20240416 5220 68.20 20240805 4.90 Y 411080 100 15 억 186440 N N 17768 N 00 N
11 20250416 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 8870 670 2 8.17 93350052410 10192226 272.38 8360 9670 8210 10660 5740 8200 9159.22 1.22 0 26051 9653 8926 8343 7616 7033 9290 7980 15 2460 100 5080 10 1 15248638 1353 -58.74 2.84 12 66.84 -151.00 3128.00 16690 20240416 -46.85 5220 20240805 69.92 11980 -25.96 20250206 6320 40.35 20250409 16690 -46.85 20240416 5220 69.92 20240805 4.90 Y 411080 100 15 억 186440 N N 40728 N 00 N
12 20250416 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 700 2 8.54 90138776655 9829139 262.68 8360 9670 8210 10660 5740 8200 9170.86 1.22 0 -15457 9653 8926 8343 7616 7033 9290 7980 15 2460 100 5080 10 1 15248638 1357 -58.94 2.85 12 64.46 -151.00 3128.00 16690 20240416 -46.67 5220 20240805 70.50 11980 -25.71 20250206 6320 40.82 20250409 16690 -46.67 20240416 5220 70.50 20240805 4.90 Y 411080 100 15 억 186440 N N 40728 N 00 N