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
205100/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
20250414,160905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,115,2,5.71,4562562031,2156037,330.16,2040,2165,2020,2615,1415,2015,2116.16,2.44,0,413220,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1533,16.90,1.32,12,3.00,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,7214,N,00,N
20250414,150913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,115,2,5.71,4366263990,2063837,316.04,2040,2165,2020,2615,1415,2015,2115.61,2.44,0,382997,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1533,16.90,1.32,12,2.87,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,140912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2140,125,2,6.20,3850350124,1822298,279.05,2040,2165,2020,2615,1415,2015,2112.91,2.44,0,283237,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1540,16.98,1.33,12,2.53,126.00,1611.00,2940,20240423,-27.21,1616,20240805,32.43,2475,-13.54,20250205,1799,18.95,20250331,2940,-27.21,20240423,1616,32.43,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,130910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2125,110,2,5.46,3625496599,1717042,262.93,2040,2165,2020,2615,1415,2015,2111.48,2.44,0,274164,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1529,16.87,1.32,12,2.39,126.00,1611.00,2940,20240423,-27.72,1616,20240805,31.50,2475,-14.14,20250205,1799,18.12,20250331,2940,-27.72,20240423,1616,31.50,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,120912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2125,110,2,5.46,3198655528,1516376,232.21,2040,2165,2020,2615,1415,2015,2109.41,2.44,0,244125,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1529,16.87,1.32,12,2.11,126.00,1611.00,2940,20240423,-27.72,1616,20240805,31.50,2475,-14.14,20250205,1799,18.12,20250331,2940,-27.72,20240423,1616,31.50,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,110908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2115,100,2,4.96,2364601409,1126862,172.56,2040,2140,2020,2615,1415,2015,2098.39,2.44,0,175406,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1522,16.79,1.31,12,1.57,126.00,1611.00,2940,20240423,-28.06,1616,20240805,30.88,2475,-14.55,20250205,1799,17.57,20250331,2940,-28.06,20240423,1616,30.88,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,100910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2090,75,2,3.72,1484401677,712374,109.09,2040,2120,2020,2615,1415,2015,2083.74,2.44,0,127373,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1504,16.59,1.30,12,0.99,126.00,1611.00,2940,20240423,-28.91,1616,20240805,29.33,2475,-15.56,20250205,1799,16.18,20250331,2940,-28.91,20240423,1616,29.33,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250414,090911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2060,45,2,2.23,227015995,110594,16.94,2040,2070,2020,2615,1415,2015,2052.70,2.44,0,-5432,2056,2035,2009,1988,1962,2046,1999,72,600,100,1490,5,1,71963431,1482,16.35,1.28,12,0.15,126.00,1611.00,2940,20240423,-29.93,1616,20240805,27.48,2475,-16.77,20250205,1799,14.51,20250331,2940,-29.93,20240423,1616,27.48,20240805,4.87,Y,205100,100,71 억,,1757425,N,N,20085,N,00,N
20250411,160900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,5,2,0.25,1311639589,651503,60.45,1998,2030,1983,2610,1410,2010,2013.23,2.22,0,156387,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1450,15.99,1.25,12,0.91,126.00,1611.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1799,12.01,20250331,2940,-31.46,20240423,1616,24.69,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,20085,N,00,N
20250411,150909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,0,3,0.00,1246109954,618945,57.43,1998,2030,1983,2610,1410,2010,2013.28,2.22,0,153303,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1446,15.95,1.25,12,0.86,126.00,1611.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1799,11.73,20250331,2940,-31.63,20240423,1616,24.38,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,N,00,N
20250411,140907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,-5,5,-0.25,1151227356,571610,53.04,1998,2030,1983,2610,1410,2010,2014.01,2.22,0,141524,2097,2053,2006,1962,1915,2075,1984,72,600,100,1480,5,1,71963431,1443,15.91,1.24,12,0.79,126.00,1611.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1799,11.45,20250331,2940,-31.80,20240423,1616,24.07,20240805,4.93,Y,205100,100,71 억,,1599012,N,N,32791,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 160905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 115 2 5.71 4562562031 2156037 330.16 2040 2165 2020 2615 1415 2015 2116.16 2.44 0 413220 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1533 16.90 1.32 12 3.00 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.87 Y 205100 100 71 억 1757425 N N 7214 N 00 N
3 20250414 150913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 115 2 5.71 4366263990 2063837 316.04 2040 2165 2020 2615 1415 2015 2115.61 2.44 0 382997 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1533 16.90 1.32 12 2.87 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
4 20250414 140912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2140 125 2 6.20 3850350124 1822298 279.05 2040 2165 2020 2615 1415 2015 2112.91 2.44 0 283237 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1540 16.98 1.33 12 2.53 126.00 1611.00 2940 20240423 -27.21 1616 20240805 32.43 2475 -13.54 20250205 1799 18.95 20250331 2940 -27.21 20240423 1616 32.43 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
5 20250414 130910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2125 110 2 5.46 3625496599 1717042 262.93 2040 2165 2020 2615 1415 2015 2111.48 2.44 0 274164 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1529 16.87 1.32 12 2.39 126.00 1611.00 2940 20240423 -27.72 1616 20240805 31.50 2475 -14.14 20250205 1799 18.12 20250331 2940 -27.72 20240423 1616 31.50 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
6 20250414 120912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2125 110 2 5.46 3198655528 1516376 232.21 2040 2165 2020 2615 1415 2015 2109.41 2.44 0 244125 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1529 16.87 1.32 12 2.11 126.00 1611.00 2940 20240423 -27.72 1616 20240805 31.50 2475 -14.14 20250205 1799 18.12 20250331 2940 -27.72 20240423 1616 31.50 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
7 20250414 110908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2115 100 2 4.96 2364601409 1126862 172.56 2040 2140 2020 2615 1415 2015 2098.39 2.44 0 175406 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1522 16.79 1.31 12 1.57 126.00 1611.00 2940 20240423 -28.06 1616 20240805 30.88 2475 -14.55 20250205 1799 17.57 20250331 2940 -28.06 20240423 1616 30.88 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
8 20250414 100910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2090 75 2 3.72 1484401677 712374 109.09 2040 2120 2020 2615 1415 2015 2083.74 2.44 0 127373 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1504 16.59 1.30 12 0.99 126.00 1611.00 2940 20240423 -28.91 1616 20240805 29.33 2475 -15.56 20250205 1799 16.18 20250331 2940 -28.91 20240423 1616 29.33 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
9 20250414 090911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2060 45 2 2.23 227015995 110594 16.94 2040 2070 2020 2615 1415 2015 2052.70 2.44 0 -5432 2056 2035 2009 1988 1962 2046 1999 72 600 100 1490 5 1 71963431 1482 16.35 1.28 12 0.15 126.00 1611.00 2940 20240423 -29.93 1616 20240805 27.48 2475 -16.77 20250205 1799 14.51 20250331 2940 -29.93 20240423 1616 27.48 20240805 4.87 Y 205100 100 71 억 1757425 N N 20085 N 00 N
10 20250411 160900 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 5 2 0.25 1311639589 651503 60.45 1998 2030 1983 2610 1410 2010 2013.23 2.22 0 156387 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1450 15.99 1.25 12 0.91 126.00 1611.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1799 12.01 20250331 2940 -31.46 20240423 1616 24.69 20240805 4.93 Y 205100 100 71 억 1599012 N N 20085 N 00 N
11 20250411 150909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 0 3 0.00 1246109954 618945 57.43 1998 2030 1983 2610 1410 2010 2013.28 2.22 0 153303 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1446 15.95 1.25 12 0.86 126.00 1611.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1799 11.73 20250331 2940 -31.63 20240423 1616 24.38 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N
12 20250411 140907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2005 -5 5 -0.25 1151227356 571610 53.04 1998 2030 1983 2610 1410 2010 2014.01 2.22 0 141524 2097 2053 2006 1962 1915 2075 1984 72 600 100 1480 5 1 71963431 1443 15.91 1.24 12 0.79 126.00 1611.00 2940 20240423 -31.80 1616 20240805 24.07 2475 -18.99 20250205 1799 11.45 20250331 2940 -31.80 20240423 1616 24.07 20240805 4.93 Y 205100 100 71 억 1599012 N N 32791 N 00 N