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
204610/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
20250414,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1667,33,2,2.02,183386792,111155,51.59,1634,1670,1632,2120,1144,1634,1649.80,2.37,0,28212,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1072,9.53,1.01,12,0.17,175.00,1645.00,1890,20250310,-11.80,1007,20240805,65.54,1890,-11.80,20250310,1477,12.86,20250103,1890,-11.80,20250310,1007,65.54,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,879,N,00,N
20250414,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1656,22,2,1.35,172044514,104329,48.42,1634,1670,1632,2120,1144,1634,1649.06,2.37,0,26900,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1065,9.46,1.01,12,0.16,175.00,1645.00,1890,20250310,-12.38,1007,20240805,64.45,1890,-12.38,20250310,1477,12.12,20250103,1890,-12.38,20250310,1007,64.45,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,21,2,1.29,156283797,94806,44.00,1634,1670,1632,2120,1144,1634,1648.46,2.37,0,30078,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1065,9.46,1.01,12,0.15,175.00,1645.00,1890,20250310,-12.43,1007,20240805,64.35,1890,-12.43,20250310,1477,12.05,20250103,1890,-12.43,20250310,1007,64.35,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1650,16,2,0.98,139272374,84509,39.22,1634,1670,1632,2120,1144,1634,1648.02,2.37,0,32367,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1061,9.43,1.00,12,0.13,175.00,1645.00,1890,20250310,-12.70,1007,20240805,63.85,1890,-12.70,20250310,1477,11.71,20250103,1890,-12.70,20250310,1007,63.85,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,120911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,2,2,0.12,119790085,72655,33.72,1634,1670,1632,2120,1144,1634,1648.75,2.37,0,27687,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1052,9.35,0.99,12,0.11,175.00,1645.00,1890,20250310,-13.44,1007,20240805,62.46,1890,-13.44,20250310,1477,10.77,20250103,1890,-13.44,20250310,1007,62.46,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,110906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,8,2,0.49,84039594,50840,23.60,1634,1670,1634,2120,1144,1634,1653.02,2.37,0,24130,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1056,9.38,1.00,12,0.08,175.00,1645.00,1890,20250310,-13.12,1007,20240805,63.06,1890,-13.12,20250310,1477,11.17,20250103,1890,-13.12,20250310,1007,63.06,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,32,2,1.96,39400348,23850,11.07,1634,1670,1634,2120,1144,1634,1652.01,2.37,0,13171,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1072,9.52,1.01,12,0.04,175.00,1645.00,1890,20250310,-11.85,1007,20240805,65.44,1890,-11.85,20250310,1477,12.80,20250103,1890,-11.85,20250310,1007,65.44,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250414,090910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1649,15,2,0.92,1182083,714,0.33,1634,1670,1634,2120,1144,1634,1655.58,2.37,0,-144,1710,1671,1631,1592,1552,1652,1573,68,486,100,1200,1,1,64321720,1061,9.42,1.00,12,0.00,175.00,1645.00,1890,20250310,-12.75,1007,20240805,63.75,1890,-12.75,20250310,1477,11.65,20250103,1890,-12.75,20250310,1007,63.75,20240805,1.49,Y,204610,100,68 억,,1523817,N,N,4001,N,00,N
20250411,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1634,-14,5,-0.85,349466647,215167,83.04,1645,1670,1591,2140,1154,1648,1624.16,2.26,0,71140,1754,1700,1639,1585,1524,1728,1613,68,492,100,1210,1,1,64321720,1051,9.34,0.99,12,0.33,175.00,1645.00,1890,20250310,-13.54,1007,20240805,62.26,1890,-13.54,20250310,1477,10.63,20250103,1890,-13.54,20250310,1007,62.26,20240805,1.48,Y,204610,100,68 억,,1452616,N,N,4001,N,00,N
20250411,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,5,2,0.30,339825182,209284,80.77,1645,1670,1591,2140,1154,1648,1623.75,2.26,0,71604,1754,1700,1639,1585,1524,1728,1613,68,492,100,1210,1,1,64321720,1063,9.45,1.00,12,0.33,175.00,1645.00,1890,20250310,-12.54,1007,20240805,64.15,1890,-12.54,20250310,1477,11.92,20250103,1890,-12.54,20250310,1007,64.15,20240805,1.48,Y,204610,100,68 억,,1452616,N,N,4251,N,00,N
20250411,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1646,-2,5,-0.12,289121222,178712,68.97,1645,1656,1591,2140,1154,1648,1617.81,2.26,0,76976,1754,1700,1639,1585,1524,1728,1613,68,492,100,1210,1,1,64321720,1059,9.41,1.00,12,0.28,175.00,1645.00,1890,20250310,-12.91,1007,20240805,63.46,1890,-12.91,20250310,1477,11.44,20250103,1890,-12.91,20250310,1007,63.46,20240805,1.48,Y,204610,100,68 억,,1452616,N,N,4251,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 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 1667 33 2 2.02 183386792 111155 51.59 1634 1670 1632 2120 1144 1634 1649.80 2.37 0 28212 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1072 9.53 1.01 12 0.17 175.00 1645.00 1890 20250310 -11.80 1007 20240805 65.54 1890 -11.80 20250310 1477 12.86 20250103 1890 -11.80 20250310 1007 65.54 20240805 1.49 Y 204610 100 68 억 1523817 N N 879 N 00 N
3 20250414 150912 57 100.00 KOSDAQ IT 서비스 N N N N N 1656 22 2 1.35 172044514 104329 48.42 1634 1670 1632 2120 1144 1634 1649.06 2.37 0 26900 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1065 9.46 1.01 12 0.16 175.00 1645.00 1890 20250310 -12.38 1007 20240805 64.45 1890 -12.38 20250310 1477 12.12 20250103 1890 -12.38 20250310 1007 64.45 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
4 20250414 140911 57 100.00 KOSDAQ IT 서비스 N N N N N 1655 21 2 1.29 156283797 94806 44.00 1634 1670 1632 2120 1144 1634 1648.46 2.37 0 30078 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1065 9.46 1.01 12 0.15 175.00 1645.00 1890 20250310 -12.43 1007 20240805 64.35 1890 -12.43 20250310 1477 12.05 20250103 1890 -12.43 20250310 1007 64.35 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
5 20250414 130909 57 100.00 KOSDAQ IT 서비스 N N N N N 1650 16 2 0.98 139272374 84509 39.22 1634 1670 1632 2120 1144 1634 1648.02 2.37 0 32367 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1061 9.43 1.00 12 0.13 175.00 1645.00 1890 20250310 -12.70 1007 20240805 63.85 1890 -12.70 20250310 1477 11.71 20250103 1890 -12.70 20250310 1007 63.85 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
6 20250414 120911 57 100.00 KOSDAQ IT 서비스 N N N N N 1636 2 2 0.12 119790085 72655 33.72 1634 1670 1632 2120 1144 1634 1648.75 2.37 0 27687 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1052 9.35 0.99 12 0.11 175.00 1645.00 1890 20250310 -13.44 1007 20240805 62.46 1890 -13.44 20250310 1477 10.77 20250103 1890 -13.44 20250310 1007 62.46 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
7 20250414 110906 57 100.00 KOSDAQ IT 서비스 N N N N N 1642 8 2 0.49 84039594 50840 23.60 1634 1670 1634 2120 1144 1634 1653.02 2.37 0 24130 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1056 9.38 1.00 12 0.08 175.00 1645.00 1890 20250310 -13.12 1007 20240805 63.06 1890 -13.12 20250310 1477 11.17 20250103 1890 -13.12 20250310 1007 63.06 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
8 20250414 100908 57 100.00 KOSDAQ IT 서비스 N N N N N 1666 32 2 1.96 39400348 23850 11.07 1634 1670 1634 2120 1144 1634 1652.01 2.37 0 13171 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1072 9.52 1.01 12 0.04 175.00 1645.00 1890 20250310 -11.85 1007 20240805 65.44 1890 -11.85 20250310 1477 12.80 20250103 1890 -11.85 20250310 1007 65.44 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
9 20250414 090910 57 100.00 KOSDAQ IT 서비스 N N N N N 1649 15 2 0.92 1182083 714 0.33 1634 1670 1634 2120 1144 1634 1655.58 2.37 0 -144 1710 1671 1631 1592 1552 1652 1573 68 486 100 1200 1 1 64321720 1061 9.42 1.00 12 0.00 175.00 1645.00 1890 20250310 -12.75 1007 20240805 63.75 1890 -12.75 20250310 1477 11.65 20250103 1890 -12.75 20250310 1007 63.75 20240805 1.49 Y 204610 100 68 억 1523817 N N 4001 N 00 N
10 20250411 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 1634 -14 5 -0.85 349466647 215167 83.04 1645 1670 1591 2140 1154 1648 1624.16 2.26 0 71140 1754 1700 1639 1585 1524 1728 1613 68 492 100 1210 1 1 64321720 1051 9.34 0.99 12 0.33 175.00 1645.00 1890 20250310 -13.54 1007 20240805 62.26 1890 -13.54 20250310 1477 10.63 20250103 1890 -13.54 20250310 1007 62.26 20240805 1.48 Y 204610 100 68 억 1452616 N N 4001 N 00 N
11 20250411 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 1653 5 2 0.30 339825182 209284 80.77 1645 1670 1591 2140 1154 1648 1623.75 2.26 0 71604 1754 1700 1639 1585 1524 1728 1613 68 492 100 1210 1 1 64321720 1063 9.45 1.00 12 0.33 175.00 1645.00 1890 20250310 -12.54 1007 20240805 64.15 1890 -12.54 20250310 1477 11.92 20250103 1890 -12.54 20250310 1007 64.15 20240805 1.48 Y 204610 100 68 억 1452616 N N 4251 N 00 N
12 20250411 140906 57 100.00 KOSDAQ IT 서비스 N N N N N 1646 -2 5 -0.12 289121222 178712 68.97 1645 1656 1591 2140 1154 1648 1617.81 2.26 0 76976 1754 1700 1639 1585 1524 1728 1613 68 492 100 1210 1 1 64321720 1059 9.41 1.00 12 0.28 175.00 1645.00 1890 20250310 -12.91 1007 20240805 63.46 1890 -12.91 20250310 1477 11.44 20250103 1890 -12.91 20250310 1007 63.46 20240805 1.48 Y 204610 100 68 억 1452616 N N 4251 N 00 N