ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220180/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
20250410,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,85,2,4.12,42451495,19931,160.59,2075,2175,2075,2680,1450,2065,2129.92,1.07,0,3425,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,417,48.86,0.61,12,0.10,44.00,3513.00,4595,20240417,-53.21,1966,20250321,9.36,3000,-28.33,20250214,1966,9.36,20250321,4595,-53.21,20240417,1966,9.36,20250321,0.73,Y,220180,500,97 억,,207450,N,N,235,N,00,N
20250410,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,65,2,3.15,42449345,19930,160.58,2075,2175,2075,2680,1450,2065,2129.92,1.07,0,3425,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,413,48.41,0.61,12,0.10,44.00,3513.00,4595,20240417,-53.65,1966,20250321,8.34,3000,-29.00,20250214,1966,8.34,20250321,4595,-53.65,20240417,1966,8.34,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,80,2,3.87,35173260,16518,133.09,2075,2175,2075,2680,1450,2065,2129.39,1.07,0,1606,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,416,48.75,0.61,12,0.09,44.00,3513.00,4595,20240417,-53.32,1966,20250321,9.10,3000,-28.50,20250214,1966,9.10,20250321,4595,-53.32,20240417,1966,9.10,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,130925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,65,2,3.15,26241725,12345,99.47,2075,2175,2075,2680,1450,2065,2125.70,1.07,0,750,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,413,48.41,0.61,12,0.06,44.00,3513.00,4595,20240417,-53.65,1966,20250321,8.34,3000,-29.00,20250214,1966,8.34,20250321,4595,-53.65,20240417,1966,8.34,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,65,2,3.15,11731905,5576,44.93,2075,2145,2075,2680,1450,2065,2104.00,1.07,0,244,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,413,48.41,0.61,12,0.03,44.00,3513.00,4595,20240417,-53.65,1966,20250321,8.34,3000,-29.00,20250214,1966,8.34,20250321,4595,-53.65,20240417,1966,8.34,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,65,2,3.15,10617935,5053,40.71,2075,2145,2075,2680,1450,2065,2101.31,1.07,0,616,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,413,48.41,0.61,12,0.03,44.00,3513.00,4595,20240417,-53.65,1966,20250321,8.34,3000,-29.00,20250214,1966,8.34,20250321,4595,-53.65,20240417,1966,8.34,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,100926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,45,2,2.18,5733340,2725,21.96,2075,2145,2075,2680,1450,2065,2103.98,1.07,0,617,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,410,47.95,0.60,12,0.01,44.00,3513.00,4595,20240417,-54.08,1966,20250321,7.32,3000,-29.67,20250214,1966,7.32,20250321,4595,-54.08,20240417,1966,7.32,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250410,090928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,35,2,1.69,1160315,553,4.46,2075,2100,2075,2680,1450,2065,2098.22,1.07,0,-348,2158,2111,2078,2031,1998,2135,2055,97,615,500,1480,5,1,19408000,408,47.73,0.60,12,0.00,44.00,3513.00,4595,20240417,-54.30,1966,20250321,6.82,3000,-30.00,20250214,1966,6.82,20250321,4595,-54.30,20240417,1966,6.82,20250321,0.73,Y,220180,500,97 억,,207450,N,N,13,N,00,N
20250409,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-5,5,-0.24,25852090,12411,59.71,2050,2125,2045,2690,1450,2070,2083.00,0.96,0,1746,2180,2125,2095,2040,2010,2110,2025,97,620,500,1490,5,1,19408000,401,46.93,0.59,12,0.06,44.00,3513.00,4595,20240417,-55.06,1966,20250321,5.04,3000,-31.17,20250214,1966,5.04,20250321,4595,-55.06,20240417,1966,5.04,20250321,0.73,Y,220180,500,97 억,,186453,N,N,13,N,00,N
20250409,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,20,2,0.97,22953660,11009,52.96,2050,2125,2045,2690,1450,2070,2084.99,0.96,0,1726,2180,2125,2095,2040,2010,2110,2025,97,620,500,1490,5,1,19408000,406,47.50,0.59,12,0.06,44.00,3513.00,4595,20240417,-54.52,1966,20250321,6.31,3000,-30.33,20250214,1966,6.31,20250321,4595,-54.52,20240417,1966,6.31,20250321,0.73,Y,220180,500,97 억,,186453,N,N,31,N,00,N
20250409,140917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,10,2,0.48,22244060,10669,51.33,2050,2125,2045,2690,1450,2070,2084.92,0.96,0,1885,2180,2125,2095,2040,2010,2110,2025,97,620,500,1490,5,1,19408000,404,47.27,0.59,12,0.05,44.00,3513.00,4595,20240417,-54.73,1966,20250321,5.80,3000,-30.67,20250214,1966,5.80,20250321,4595,-54.73,20240417,1966,5.80,20250321,0.73,Y,220180,500,97 억,,186453,N,N,31,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 20250410 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 85 2 4.12 42451495 19931 160.59 2075 2175 2075 2680 1450 2065 2129.92 1.07 0 3425 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 417 48.86 0.61 12 0.10 44.00 3513.00 4595 20240417 -53.21 1966 20250321 9.36 3000 -28.33 20250214 1966 9.36 20250321 4595 -53.21 20240417 1966 9.36 20250321 0.73 Y 220180 500 97 억 207450 N N 235 N 00 N
3 20250410 150929 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 65 2 3.15 42449345 19930 160.58 2075 2175 2075 2680 1450 2065 2129.92 1.07 0 3425 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 413 48.41 0.61 12 0.10 44.00 3513.00 4595 20240417 -53.65 1966 20250321 8.34 3000 -29.00 20250214 1966 8.34 20250321 4595 -53.65 20240417 1966 8.34 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
4 20250410 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 80 2 3.87 35173260 16518 133.09 2075 2175 2075 2680 1450 2065 2129.39 1.07 0 1606 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 416 48.75 0.61 12 0.09 44.00 3513.00 4595 20240417 -53.32 1966 20250321 9.10 3000 -28.50 20250214 1966 9.10 20250321 4595 -53.32 20240417 1966 9.10 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
5 20250410 130925 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 65 2 3.15 26241725 12345 99.47 2075 2175 2075 2680 1450 2065 2125.70 1.07 0 750 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 413 48.41 0.61 12 0.06 44.00 3513.00 4595 20240417 -53.65 1966 20250321 8.34 3000 -29.00 20250214 1966 8.34 20250321 4595 -53.65 20240417 1966 8.34 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
6 20250410 120924 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 65 2 3.15 11731905 5576 44.93 2075 2145 2075 2680 1450 2065 2104.00 1.07 0 244 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 413 48.41 0.61 12 0.03 44.00 3513.00 4595 20240417 -53.65 1966 20250321 8.34 3000 -29.00 20250214 1966 8.34 20250321 4595 -53.65 20240417 1966 8.34 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
7 20250410 110924 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 65 2 3.15 10617935 5053 40.71 2075 2145 2075 2680 1450 2065 2101.31 1.07 0 616 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 413 48.41 0.61 12 0.03 44.00 3513.00 4595 20240417 -53.65 1966 20250321 8.34 3000 -29.00 20250214 1966 8.34 20250321 4595 -53.65 20240417 1966 8.34 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
8 20250410 100926 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 45 2 2.18 5733340 2725 21.96 2075 2145 2075 2680 1450 2065 2103.98 1.07 0 617 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 410 47.95 0.60 12 0.01 44.00 3513.00 4595 20240417 -54.08 1966 20250321 7.32 3000 -29.67 20250214 1966 7.32 20250321 4595 -54.08 20240417 1966 7.32 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
9 20250410 090928 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 35 2 1.69 1160315 553 4.46 2075 2100 2075 2680 1450 2065 2098.22 1.07 0 -348 2158 2111 2078 2031 1998 2135 2055 97 615 500 1480 5 1 19408000 408 47.73 0.60 12 0.00 44.00 3513.00 4595 20240417 -54.30 1966 20250321 6.82 3000 -30.00 20250214 1966 6.82 20250321 4595 -54.30 20240417 1966 6.82 20250321 0.73 Y 220180 500 97 억 207450 N N 13 N 00 N
10 20250409 160919 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 -5 5 -0.24 25852090 12411 59.71 2050 2125 2045 2690 1450 2070 2083.00 0.96 0 1746 2180 2125 2095 2040 2010 2110 2025 97 620 500 1490 5 1 19408000 401 46.93 0.59 12 0.06 44.00 3513.00 4595 20240417 -55.06 1966 20250321 5.04 3000 -31.17 20250214 1966 5.04 20250321 4595 -55.06 20240417 1966 5.04 20250321 0.73 Y 220180 500 97 억 186453 N N 13 N 00 N
11 20250409 150721 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 20 2 0.97 22953660 11009 52.96 2050 2125 2045 2690 1450 2070 2084.99 0.96 0 1726 2180 2125 2095 2040 2010 2110 2025 97 620 500 1490 5 1 19408000 406 47.50 0.59 12 0.06 44.00 3513.00 4595 20240417 -54.52 1966 20250321 6.31 3000 -30.33 20250214 1966 6.31 20250321 4595 -54.52 20240417 1966 6.31 20250321 0.73 Y 220180 500 97 억 186453 N N 31 N 00 N
12 20250409 140917 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 10 2 0.48 22244060 10669 51.33 2050 2125 2045 2690 1450 2070 2084.92 0.96 0 1885 2180 2125 2095 2040 2010 2110 2025 97 620 500 1490 5 1 19408000 404 47.27 0.59 12 0.05 44.00 3513.00 4595 20240417 -54.73 1966 20250321 5.80 3000 -30.67 20250214 1966 5.80 20250321 4595 -54.73 20240417 1966 5.80 20250321 0.73 Y 220180 500 97 억 186453 N N 31 N 00 N