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
207760/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
20250414,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,24,2,2.07,44971228881,37361077,438.71,1067,1322,1062,1510,814,1162,1203.84,1.20,0,-363835,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,985,-5.87,1.64,12,44.97,-202.00,723.00,3010,20240509,-60.60,845,20250409,40.36,1322,-10.29,20250414,845,40.36,20250409,3010,-60.60,20240509,845,40.36,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,34717,N,00,N
20250414,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,11,2,0.95,44419364040,36890102,433.18,1067,1322,1062,1510,814,1162,1204.25,1.20,0,-354006,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,975,-5.81,1.62,12,44.40,-202.00,723.00,3010,20240509,-61.03,845,20250409,38.82,1322,-11.27,20250414,845,38.82,20250409,3010,-61.03,20240509,845,38.82,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,34,2,2.93,43009879522,35706223,419.28,1067,1322,1062,1510,814,1162,1204.70,1.20,0,-387044,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,994,-5.92,1.65,12,42.98,-202.00,723.00,3010,20240509,-60.27,845,20250409,41.54,1322,-9.53,20250414,845,41.54,20250409,3010,-60.27,20240509,845,41.54,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,130912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,32,2,2.75,39311987913,32654622,383.44,1067,1322,1062,1510,814,1162,1204.04,1.20,0,-403418,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,992,-5.91,1.65,12,39.31,-202.00,723.00,3010,20240509,-60.33,845,20250409,41.30,1322,-9.68,20250414,845,41.30,20250409,3010,-60.33,20240509,845,41.30,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,120914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1236,74,2,6.37,37005225704,30757143,361.16,1067,1322,1062,1510,814,1162,1203.31,1.20,0,-304012,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,1027,-6.12,1.71,12,37.02,-202.00,723.00,3010,20240509,-58.94,845,20250409,46.27,1322,-6.51,20250414,845,46.27,20250409,3010,-58.94,20240509,845,46.27,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,80,2,6.88,21225308254,18350967,215.49,1067,1277,1062,1510,814,1162,1156.59,1.20,0,-137674,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,1032,-6.15,1.72,12,22.09,-202.00,723.00,3010,20240509,-58.74,845,20250409,46.98,1277,-2.74,20250414,845,46.98,20250409,3010,-58.74,20240509,845,46.98,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1101,-61,5,-5.25,10639984844,9529951,111.90,1067,1195,1062,1510,814,1162,1115.86,1.20,0,-41292,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,915,-5.45,1.52,12,11.47,-202.00,723.00,3010,20240509,-63.42,845,20250409,30.30,1248,-11.78,20250220,845,30.30,20250409,3010,-63.42,20240509,845,30.30,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250414,090913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,-78,5,-6.71,2318411032,2134541,25.06,1067,1107,1062,1510,814,1162,1081.32,1.20,0,22233,1363,1262,1061,960,759,1313,1011,83,348,100,720,1,1,83079783,901,-5.37,1.50,12,2.57,-202.00,723.00,3010,20240509,-63.99,845,20250409,28.28,1248,-13.14,20250220,845,28.28,20250409,3010,-63.99,20240509,845,28.28,20250409,2.80,Y,207760,100,83 억,,1000049,N,N,36353,N,00,N
20250411,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,268,1,29.98,9426666345,8465376,6303.57,886,1162,860,1162,626,894,1113.46,1.47,0,-216858,922,908,889,875,856,915,882,83,268,100,550,1,1,83079783,965,-5.75,1.61,12,10.19,-202.00,723.00,3010,20240509,-61.40,845,20250409,37.51,1248,-6.89,20250220,845,37.51,20250409,3010,-61.40,20240509,845,37.51,20250409,2.82,Y,207760,100,83 억,,1218982,N,N,36353,N,00,N
20250411,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,268,1,29.98,9283665977,8342312,6211.93,886,1162,860,1162,626,894,1112.84,1.47,0,-207585,922,908,889,875,856,915,882,83,268,100,550,1,1,83079783,965,-5.75,1.61,12,10.04,-202.00,723.00,3010,20240509,-61.40,845,20250409,37.51,1248,-6.89,20250220,845,37.51,20250409,3010,-61.40,20240509,845,37.51,20250409,2.82,Y,207760,100,83 억,,1218982,N,N,2518,N,00,N
20250411,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,268,1,29.98,7514999721,6820224,5078.54,886,1162,860,1162,626,894,1101.87,1.47,0,-207585,922,908,889,875,856,915,882,83,268,100,550,1,1,83079783,965,-5.75,1.61,12,8.21,-202.00,723.00,3010,20240509,-61.40,845,20250409,37.51,1248,-6.89,20250220,845,37.51,20250409,3010,-61.40,20240509,845,37.51,20250409,2.82,Y,207760,100,83 억,,1218982,N,N,2518,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 160907 57 100.00 KOSDAQ IT 서비스 N N N N N 1186 24 2 2.07 44971228881 37361077 438.71 1067 1322 1062 1510 814 1162 1203.84 1.20 0 -363835 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 985 -5.87 1.64 12 44.97 -202.00 723.00 3010 20240509 -60.60 845 20250409 40.36 1322 -10.29 20250414 845 40.36 20250409 3010 -60.60 20240509 845 40.36 20250409 2.80 Y 207760 100 83 억 1000049 N N 34717 N 00 N
3 20250414 150915 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 11 2 0.95 44419364040 36890102 433.18 1067 1322 1062 1510 814 1162 1204.25 1.20 0 -354006 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 975 -5.81 1.62 12 44.40 -202.00 723.00 3010 20240509 -61.03 845 20250409 38.82 1322 -11.27 20250414 845 38.82 20250409 3010 -61.03 20240509 845 38.82 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
4 20250414 140914 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 34 2 2.93 43009879522 35706223 419.28 1067 1322 1062 1510 814 1162 1204.70 1.20 0 -387044 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 994 -5.92 1.65 12 42.98 -202.00 723.00 3010 20240509 -60.27 845 20250409 41.54 1322 -9.53 20250414 845 41.54 20250409 3010 -60.27 20240509 845 41.54 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
5 20250414 130912 57 100.00 KOSDAQ IT 서비스 N N N N N 1194 32 2 2.75 39311987913 32654622 383.44 1067 1322 1062 1510 814 1162 1204.04 1.20 0 -403418 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 992 -5.91 1.65 12 39.31 -202.00 723.00 3010 20240509 -60.33 845 20250409 41.30 1322 -9.68 20250414 845 41.30 20250409 3010 -60.33 20240509 845 41.30 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
6 20250414 120914 57 100.00 KOSDAQ IT 서비스 N N N N N 1236 74 2 6.37 37005225704 30757143 361.16 1067 1322 1062 1510 814 1162 1203.31 1.20 0 -304012 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 1027 -6.12 1.71 12 37.02 -202.00 723.00 3010 20240509 -58.94 845 20250409 46.27 1322 -6.51 20250414 845 46.27 20250409 3010 -58.94 20240509 845 46.27 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
7 20250414 110910 57 100.00 KOSDAQ IT 서비스 N N N N N 1242 80 2 6.88 21225308254 18350967 215.49 1067 1277 1062 1510 814 1162 1156.59 1.20 0 -137674 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 1032 -6.15 1.72 12 22.09 -202.00 723.00 3010 20240509 -58.74 845 20250409 46.98 1277 -2.74 20250414 845 46.98 20250409 3010 -58.74 20240509 845 46.98 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
8 20250414 100912 57 100.00 KOSDAQ IT 서비스 N N N N N 1101 -61 5 -5.25 10639984844 9529951 111.90 1067 1195 1062 1510 814 1162 1115.86 1.20 0 -41292 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 915 -5.45 1.52 12 11.47 -202.00 723.00 3010 20240509 -63.42 845 20250409 30.30 1248 -11.78 20250220 845 30.30 20250409 3010 -63.42 20240509 845 30.30 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
9 20250414 090913 57 100.00 KOSDAQ IT 서비스 N N N N N 1084 -78 5 -6.71 2318411032 2134541 25.06 1067 1107 1062 1510 814 1162 1081.32 1.20 0 22233 1363 1262 1061 960 759 1313 1011 83 348 100 720 1 1 83079783 901 -5.37 1.50 12 2.57 -202.00 723.00 3010 20240509 -63.99 845 20250409 28.28 1248 -13.14 20250220 845 28.28 20250409 3010 -63.99 20240509 845 28.28 20250409 2.80 Y 207760 100 83 억 1000049 N N 36353 N 00 N
10 20250411 160903 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 268 1 29.98 9426666345 8465376 6303.57 886 1162 860 1162 626 894 1113.46 1.47 0 -216858 922 908 889 875 856 915 882 83 268 100 550 1 1 83079783 965 -5.75 1.61 12 10.19 -202.00 723.00 3010 20240509 -61.40 845 20250409 37.51 1248 -6.89 20250220 845 37.51 20250409 3010 -61.40 20240509 845 37.51 20250409 2.82 Y 207760 100 83 억 1218982 N N 36353 N 00 N
11 20250411 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 268 1 29.98 9283665977 8342312 6211.93 886 1162 860 1162 626 894 1112.84 1.47 0 -207585 922 908 889 875 856 915 882 83 268 100 550 1 1 83079783 965 -5.75 1.61 12 10.04 -202.00 723.00 3010 20240509 -61.40 845 20250409 37.51 1248 -6.89 20250220 845 37.51 20250409 3010 -61.40 20240509 845 37.51 20250409 2.82 Y 207760 100 83 억 1218982 N N 2518 N 00 N
12 20250411 140910 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 268 1 29.98 7514999721 6820224 5078.54 886 1162 860 1162 626 894 1101.87 1.47 0 -207585 922 908 889 875 856 915 882 83 268 100 550 1 1 83079783 965 -5.75 1.61 12 8.21 -202.00 723.00 3010 20240509 -61.40 845 20250409 37.51 1248 -6.89 20250220 845 37.51 20250409 3010 -61.40 20240509 845 37.51 20250409 2.82 Y 207760 100 83 억 1218982 N N 2518 N 00 N