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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020180/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
20250414,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,-60,5,-4.58,44483466798,33827909,219.78,1110,1495,1071,1703,917,1310,1315.08,5.17,0,-339000,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,480,7.31,1.40,03,88.03,171.00,895.00,2000,20250410,-37.50,785,20241118,59.24,2000,-37.50,20250410,999,25.13,20250102,2000,-37.50,20250410,785,59.24,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,61484,N,00,N
20250414,150329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-45,5,-3.44,42976019332,32626086,211.97,1110,1495,1071,1703,917,1310,1317.23,5.17,0,-526061,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,486,7.40,1.41,03,84.90,171.00,895.00,2000,20250410,-36.75,785,20241118,61.15,2000,-36.75,20250410,999,26.63,20250102,2000,-36.75,20250410,785,61.15,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,140328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,28,2,2.14,37629846391,28537337,185.41,1110,1495,1071,1703,917,1310,1318.62,5.17,0,-1088470,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,514,7.82,1.49,03,74.26,171.00,895.00,2000,20250410,-33.10,785,20241118,70.45,2000,-33.10,20250410,999,33.93,20250102,2000,-33.10,20250410,785,70.45,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,130329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,-108,5,-8.24,11093122267,9452037,61.41,1110,1235,1071,1703,917,1310,1173.57,5.17,0,285677,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,462,7.03,1.34,03,24.60,171.00,895.00,2000,20250410,-39.90,785,20241118,53.12,2000,-39.90,20250410,999,20.32,20250102,2000,-39.90,20250410,785,53.12,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,120329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,-103,5,-7.86,10580274561,9025900,58.64,1110,1235,1071,1703,917,1310,1172.15,5.17,0,301302,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,464,7.06,1.35,03,23.49,171.00,895.00,2000,20250410,-39.65,785,20241118,53.76,2000,-39.65,20250410,999,20.82,20250102,2000,-39.65,20250410,785,53.76,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,110327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-120,5,-9.16,9740163079,8331662,54.13,1110,1235,1071,1703,917,1310,1168.99,5.17,0,158994,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,457,6.96,1.33,03,21.68,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,100328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1188,-122,5,-9.31,7214217380,6249161,40.60,1110,1216,1071,1703,917,1310,1154.33,5.17,0,267087,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,457,6.95,1.33,03,16.26,171.00,895.00,2000,20250410,-40.60,785,20241118,51.34,2000,-40.60,20250410,999,18.92,20250102,2000,-40.60,20250410,785,51.34,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250414,090329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1144,-166,5,-12.67,1766627434,1584493,10.29,1110,1154,1071,1703,917,1310,1114.47,5.17,0,241708,1816,1563,1434,1181,1052,1498,1116,192,393,500,830,1,1,38428915,440,6.69,1.28,03,4.12,171.00,895.00,2000,20250410,-42.80,785,20241118,45.73,2000,-42.80,20250410,999,14.51,20250102,2000,-42.80,20250410,785,45.73,20241118,3.92,Y,020180,500,192 억,,1986632,N,N,29999,N,00,N
20250411,160326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,-417,5,-24.15,22028242157,15220486,79.76,1685,1687,1305,2245,1209,1727,1447.63,4.78,0,149755,2181,1954,1773,1546,1365,2067,1659,192,518,500,1100,1,1,38428915,503,7.66,1.46,03,39.61,171.00,895.00,2000,20250410,-34.50,785,20241118,66.88,2000,-34.50,20250410,999,31.13,20250102,2000,-34.50,20250410,785,66.88,20241118,5.07,Y,020180,500,192 억,,1837560,N,N,29999,N,00,N
20250411,150327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,-401,5,-23.22,20794114848,14281998,74.84,1685,1687,1305,2245,1209,1727,1455.95,4.78,0,119186,2181,1954,1773,1546,1365,2067,1659,192,518,500,1100,1,1,38428915,510,7.75,1.48,03,37.16,171.00,895.00,2000,20250410,-33.70,785,20241118,68.92,2000,-33.70,20250410,999,32.73,20250102,2000,-33.70,20250410,785,68.92,20241118,5.07,Y,020180,500,192 억,,1837560,N,N,21432,N,00,N
20250411,140328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-372,5,-21.54,17536100088,11833604,62.01,1685,1687,1340,2245,1209,1727,1481.87,4.78,0,-64476,2181,1954,1773,1546,1365,2067,1659,192,518,500,1100,1,1,38428915,521,7.92,1.51,03,30.79,171.00,895.00,2000,20250410,-32.25,785,20241118,72.61,2000,-32.25,20250410,999,35.64,20250102,2000,-32.25,20250410,785,72.61,20241118,5.07,Y,020180,500,192 억,,1837560,N,N,21432,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 20250414 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 -60 5 -4.58 44483466798 33827909 219.78 1110 1495 1071 1703 917 1310 1315.08 5.17 0 -339000 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 480 7.31 1.40 03 88.03 171.00 895.00 2000 20250410 -37.50 785 20241118 59.24 2000 -37.50 20250410 999 25.13 20250102 2000 -37.50 20250410 785 59.24 20241118 3.92 Y 020180 500 192 억 1986632 N N 61484 N 00 N
3 20250414 150329 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 -45 5 -3.44 42976019332 32626086 211.97 1110 1495 1071 1703 917 1310 1317.23 5.17 0 -526061 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 486 7.40 1.41 03 84.90 171.00 895.00 2000 20250410 -36.75 785 20241118 61.15 2000 -36.75 20250410 999 26.63 20250102 2000 -36.75 20250410 785 61.15 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
4 20250414 140328 57 100.00 KOSDAQ IT 서비스 N N N N N 1338 28 2 2.14 37629846391 28537337 185.41 1110 1495 1071 1703 917 1310 1318.62 5.17 0 -1088470 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 514 7.82 1.49 03 74.26 171.00 895.00 2000 20250410 -33.10 785 20241118 70.45 2000 -33.10 20250410 999 33.93 20250102 2000 -33.10 20250410 785 70.45 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
5 20250414 130329 57 100.00 KOSDAQ IT 서비스 N N N N N 1202 -108 5 -8.24 11093122267 9452037 61.41 1110 1235 1071 1703 917 1310 1173.57 5.17 0 285677 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 462 7.03 1.34 03 24.60 171.00 895.00 2000 20250410 -39.90 785 20241118 53.12 2000 -39.90 20250410 999 20.32 20250102 2000 -39.90 20250410 785 53.12 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
6 20250414 120329 57 100.00 KOSDAQ IT 서비스 N N N N N 1207 -103 5 -7.86 10580274561 9025900 58.64 1110 1235 1071 1703 917 1310 1172.15 5.17 0 301302 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 464 7.06 1.35 03 23.49 171.00 895.00 2000 20250410 -39.65 785 20241118 53.76 2000 -39.65 20250410 999 20.82 20250102 2000 -39.65 20250410 785 53.76 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
7 20250414 110327 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -120 5 -9.16 9740163079 8331662 54.13 1110 1235 1071 1703 917 1310 1168.99 5.17 0 158994 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 457 6.96 1.33 03 21.68 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
8 20250414 100328 57 100.00 KOSDAQ IT 서비스 N N N N N 1188 -122 5 -9.31 7214217380 6249161 40.60 1110 1216 1071 1703 917 1310 1154.33 5.17 0 267087 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 457 6.95 1.33 03 16.26 171.00 895.00 2000 20250410 -40.60 785 20241118 51.34 2000 -40.60 20250410 999 18.92 20250102 2000 -40.60 20250410 785 51.34 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
9 20250414 090329 57 100.00 KOSDAQ IT 서비스 N N N N N 1144 -166 5 -12.67 1766627434 1584493 10.29 1110 1154 1071 1703 917 1310 1114.47 5.17 0 241708 1816 1563 1434 1181 1052 1498 1116 192 393 500 830 1 1 38428915 440 6.69 1.28 03 4.12 171.00 895.00 2000 20250410 -42.80 785 20241118 45.73 2000 -42.80 20250410 999 14.51 20250102 2000 -42.80 20250410 785 45.73 20241118 3.92 Y 020180 500 192 억 1986632 N N 29999 N 00 N
10 20250411 160326 57 100.00 KOSDAQ IT 서비스 N N N N N 1310 -417 5 -24.15 22028242157 15220486 79.76 1685 1687 1305 2245 1209 1727 1447.63 4.78 0 149755 2181 1954 1773 1546 1365 2067 1659 192 518 500 1100 1 1 38428915 503 7.66 1.46 03 39.61 171.00 895.00 2000 20250410 -34.50 785 20241118 66.88 2000 -34.50 20250410 999 31.13 20250102 2000 -34.50 20250410 785 66.88 20241118 5.07 Y 020180 500 192 억 1837560 N N 29999 N 00 N
11 20250411 150327 57 100.00 KOSDAQ IT 서비스 N N N N N 1326 -401 5 -23.22 20794114848 14281998 74.84 1685 1687 1305 2245 1209 1727 1455.95 4.78 0 119186 2181 1954 1773 1546 1365 2067 1659 192 518 500 1100 1 1 38428915 510 7.75 1.48 03 37.16 171.00 895.00 2000 20250410 -33.70 785 20241118 68.92 2000 -33.70 20250410 999 32.73 20250102 2000 -33.70 20250410 785 68.92 20241118 5.07 Y 020180 500 192 억 1837560 N N 21432 N 00 N
12 20250411 140328 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 -372 5 -21.54 17536100088 11833604 62.01 1685 1687 1340 2245 1209 1727 1481.87 4.78 0 -64476 2181 1954 1773 1546 1365 2067 1659 192 518 500 1100 1 1 38428915 521 7.92 1.51 03 30.79 171.00 895.00 2000 20250410 -32.25 785 20241118 72.61 2000 -32.25 20250410 999 35.64 20250102 2000 -32.25 20250410 785 72.61 20241118 5.07 Y 020180 500 192 억 1837560 N N 21432 N 00 N