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
205500/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
20250414,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-45,5,-1.86,1609293760,675592,32.18,2340,2455,2295,3135,1695,2415,2381.90,3.49,0,71651,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1387,-15.00,5.27,12,1.15,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,4970,N,00,N
20250414,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-55,5,-2.28,1549119260,650189,30.97,2340,2455,2295,3135,1695,2415,2382.42,3.49,0,81431,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1381,-14.94,5.24,12,1.11,-158.00,450.00,4220,20250203,-44.08,929,20241209,154.04,4220,-44.08,20250203,2050,15.12,20250409,4220,-44.08,20250203,929,154.04,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-45,5,-1.86,1451248095,608580,28.99,2340,2455,2295,3135,1695,2415,2384.50,3.49,0,65544,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1387,-15.00,5.27,12,1.04,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-45,5,-1.86,1299374080,544251,25.92,2340,2455,2295,3135,1695,2415,2387.30,3.49,0,68378,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1387,-15.00,5.27,12,0.93,-158.00,450.00,4220,20250203,-43.84,929,20241209,155.11,4220,-43.84,20250203,2050,15.61,20250409,4220,-43.84,20250203,929,155.11,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-15,5,-0.62,1180533655,494245,23.54,2340,2455,2295,3135,1695,2415,2388.40,3.49,0,84298,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1404,-15.19,5.33,12,0.84,-158.00,450.00,4220,20250203,-43.13,929,20241209,158.34,4220,-43.13,20250203,2050,17.07,20250409,4220,-43.13,20250203,929,158.34,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,15,2,0.62,955360270,401233,19.11,2340,2455,2295,3135,1695,2415,2380.81,3.49,0,46281,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1422,-15.38,5.40,12,0.69,-158.00,450.00,4220,20250203,-42.42,929,20241209,161.57,4220,-42.42,20250203,2050,18.54,20250409,4220,-42.42,20250203,929,161.57,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,100910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,10,2,0.41,780206310,329029,15.67,2340,2440,2295,3135,1695,2415,2370.84,3.49,0,35821,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1419,-15.35,5.39,12,0.56,-158.00,450.00,4220,20250203,-42.54,929,20241209,161.03,4220,-42.54,20250203,2050,18.29,20250409,4220,-42.54,20250203,929,161.03,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250414,090911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-60,5,-2.48,228305192,97446,4.64,2340,2400,2295,3135,1695,2415,2340.60,3.49,0,-5483,2685,2550,2365,2230,2045,2617,2297,293,720,500,1590,5,1,58507699,1378,-14.91,5.23,12,0.17,-158.00,450.00,4220,20250203,-44.19,929,20241209,153.50,4220,-44.19,20250203,2050,14.88,20250409,4220,-44.19,20250203,929,153.50,20241209,0.04,Y,205500,500,292 억,,2040065,N,N,34713,N,00,N
20250411,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,135,2,5.92,4860262717,2079141,42.53,2285,2500,2180,2960,1600,2280,2337.64,3.65,0,-6934,2943,2611,2348,2016,1753,2777,2182,293,680,500,1500,5,1,58507699,1413,-15.28,5.37,12,3.55,-158.00,450.00,4220,20250203,-42.77,929,20241209,159.96,4220,-42.77,20250203,2050,17.80,20250409,4220,-42.77,20250203,929,159.96,20241209,0.00,Y,205500,500,292 억,,2133885,N,N,34713,N,00,N
20250411,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,85,2,3.73,4665665767,1997565,40.86,2285,2500,2180,2960,1600,2280,2335.69,3.65,0,-16309,2943,2611,2348,2016,1753,2777,2182,293,680,500,1500,5,1,58507699,1384,-14.97,5.26,12,3.41,-158.00,450.00,4220,20250203,-43.96,929,20241209,154.57,4220,-43.96,20250203,2050,15.37,20250409,4220,-43.96,20250203,929,154.57,20241209,0.00,Y,205500,500,292 억,,2133885,N,N,16,N,00,N
20250411,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,70,2,3.07,4328818572,1855683,37.96,2285,2500,2180,2960,1600,2280,2332.75,3.65,0,-19687,2943,2611,2348,2016,1753,2777,2182,293,680,500,1500,5,1,58507699,1375,-14.87,5.22,12,3.17,-158.00,450.00,4220,20250203,-44.31,929,20241209,152.96,4220,-44.31,20250203,2050,14.63,20250409,4220,-44.31,20250203,929,152.96,20241209,0.00,Y,205500,500,292 억,,2133885,N,N,16,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 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -45 5 -1.86 1609293760 675592 32.18 2340 2455 2295 3135 1695 2415 2381.90 3.49 0 71651 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1387 -15.00 5.27 12 1.15 -158.00 450.00 4220 20250203 -43.84 929 20241209 155.11 4220 -43.84 20250203 2050 15.61 20250409 4220 -43.84 20250203 929 155.11 20241209 0.04 Y 205500 500 292 억 2040065 N N 4970 N 00 N
3 20250414 150913 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 -55 5 -2.28 1549119260 650189 30.97 2340 2455 2295 3135 1695 2415 2382.42 3.49 0 81431 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1381 -14.94 5.24 12 1.11 -158.00 450.00 4220 20250203 -44.08 929 20241209 154.04 4220 -44.08 20250203 2050 15.12 20250409 4220 -44.08 20250203 929 154.04 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
4 20250414 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -45 5 -1.86 1451248095 608580 28.99 2340 2455 2295 3135 1695 2415 2384.50 3.49 0 65544 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1387 -15.00 5.27 12 1.04 -158.00 450.00 4220 20250203 -43.84 929 20241209 155.11 4220 -43.84 20250203 2050 15.61 20250409 4220 -43.84 20250203 929 155.11 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
5 20250414 130910 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -45 5 -1.86 1299374080 544251 25.92 2340 2455 2295 3135 1695 2415 2387.30 3.49 0 68378 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1387 -15.00 5.27 12 0.93 -158.00 450.00 4220 20250203 -43.84 929 20241209 155.11 4220 -43.84 20250203 2050 15.61 20250409 4220 -43.84 20250203 929 155.11 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
6 20250414 120913 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -15 5 -0.62 1180533655 494245 23.54 2340 2455 2295 3135 1695 2415 2388.40 3.49 0 84298 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1404 -15.19 5.33 12 0.84 -158.00 450.00 4220 20250203 -43.13 929 20241209 158.34 4220 -43.13 20250203 2050 17.07 20250409 4220 -43.13 20250203 929 158.34 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
7 20250414 110908 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 15 2 0.62 955360270 401233 19.11 2340 2455 2295 3135 1695 2415 2380.81 3.49 0 46281 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1422 -15.38 5.40 12 0.69 -158.00 450.00 4220 20250203 -42.42 929 20241209 161.57 4220 -42.42 20250203 2050 18.54 20250409 4220 -42.42 20250203 929 161.57 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
8 20250414 100910 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 10 2 0.41 780206310 329029 15.67 2340 2440 2295 3135 1695 2415 2370.84 3.49 0 35821 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1419 -15.35 5.39 12 0.56 -158.00 450.00 4220 20250203 -42.54 929 20241209 161.03 4220 -42.54 20250203 2050 18.29 20250409 4220 -42.54 20250203 929 161.03 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
9 20250414 090911 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -60 5 -2.48 228305192 97446 4.64 2340 2400 2295 3135 1695 2415 2340.60 3.49 0 -5483 2685 2550 2365 2230 2045 2617 2297 293 720 500 1590 5 1 58507699 1378 -14.91 5.23 12 0.17 -158.00 450.00 4220 20250203 -44.19 929 20241209 153.50 4220 -44.19 20250203 2050 14.88 20250409 4220 -44.19 20250203 929 153.50 20241209 0.04 Y 205500 500 292 억 2040065 N N 34713 N 00 N
10 20250411 160901 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 135 2 5.92 4860262717 2079141 42.53 2285 2500 2180 2960 1600 2280 2337.64 3.65 0 -6934 2943 2611 2348 2016 1753 2777 2182 293 680 500 1500 5 1 58507699 1413 -15.28 5.37 12 3.55 -158.00 450.00 4220 20250203 -42.77 929 20241209 159.96 4220 -42.77 20250203 2050 17.80 20250409 4220 -42.77 20250203 929 159.96 20241209 0.00 Y 205500 500 292 억 2133885 N N 34713 N 00 N
11 20250411 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 85 2 3.73 4665665767 1997565 40.86 2285 2500 2180 2960 1600 2280 2335.69 3.65 0 -16309 2943 2611 2348 2016 1753 2777 2182 293 680 500 1500 5 1 58507699 1384 -14.97 5.26 12 3.41 -158.00 450.00 4220 20250203 -43.96 929 20241209 154.57 4220 -43.96 20250203 2050 15.37 20250409 4220 -43.96 20250203 929 154.57 20241209 0.00 Y 205500 500 292 억 2133885 N N 16 N 00 N
12 20250411 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 70 2 3.07 4328818572 1855683 37.96 2285 2500 2180 2960 1600 2280 2332.75 3.65 0 -19687 2943 2611 2348 2016 1753 2777 2182 293 680 500 1500 5 1 58507699 1375 -14.87 5.22 12 3.17 -158.00 450.00 4220 20250203 -44.31 929 20241209 152.96 4220 -44.31 20250203 2050 14.63 20250409 4220 -44.31 20250203 929 152.96 20241209 0.00 Y 205500 500 292 억 2133885 N N 16 N 00 N