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
208350/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
20250414,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,0,3,0.00,13715890,5178,73.26,2580,2785,2580,3350,1810,2580,2648.88,4.73,0,393,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,228,-17.09,0.44,12,0.06,-151.00,5901.00,4725,20240604,-45.40,2500,20241209,3.20,3200,-19.38,20250123,2510,2.79,20250409,4725,-45.40,20240604,2500,3.20,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,85,2,3.29,11520310,4327,61.22,2580,2785,2580,3350,1810,2580,2662.42,4.73,0,389,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,236,-17.65,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.60,2500,20241209,6.60,3200,-16.72,20250123,2510,6.18,20250409,4725,-43.60,20240604,2500,6.60,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,90,2,3.49,11288385,4240,59.99,2580,2785,2580,3350,1810,2580,2662.35,4.73,0,363,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,236,-17.68,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.49,2500,20241209,6.80,3200,-16.56,20250123,2510,6.37,20250409,4725,-43.49,20240604,2500,6.80,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,70,2,2.71,11149900,4188,59.25,2580,2785,2580,3350,1810,2580,2662.34,4.73,0,316,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,234,-17.55,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.92,2500,20241209,6.00,3200,-17.19,20250123,2510,5.58,20250409,4725,-43.92,20240604,2500,6.00,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,120916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,95,2,3.68,11078045,4161,58.87,2580,2785,2580,3350,1810,2580,2662.35,4.73,0,311,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,236,-17.72,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.39,2500,20241209,7.00,3200,-16.41,20250123,2510,6.57,20250409,4725,-43.39,20240604,2500,7.00,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,75,2,2.91,10987490,4127,58.39,2580,2785,2580,3350,1810,2580,2662.34,4.73,0,324,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,235,-17.58,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.81,2500,20241209,6.20,3200,-17.03,20250123,2510,5.78,20250409,4725,-43.81,20240604,2500,6.20,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,100913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,70,2,2.71,10360665,3891,55.05,2580,2785,2580,3350,1810,2580,2662.73,4.73,0,131,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,234,-17.55,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.92,2500,20241209,6.00,3200,-17.19,20250123,2510,5.58,20250409,4725,-43.92,20240604,2500,6.00,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250414,090914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,105,2,4.07,6676480,2516,35.60,2580,2785,2580,3350,1810,2580,2653.61,4.73,0,31,2833,2706,2628,2501,2423,2770,2565,44,770,500,1800,5,1,8838549,237,-17.78,0.46,12,0.03,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417839,N,N,0,N,00,N
20250411,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,30,2,1.18,18665830,7068,60.67,2550,2755,2550,3315,1785,2550,2640.96,4.72,0,431,2596,2572,2541,2517,2486,2585,2530,44,765,500,1780,5,1,8838549,228,-17.09,0.44,12,0.08,-151.00,5901.00,4725,20240604,-45.40,2500,20241209,3.20,3200,-19.38,20250123,2510,2.79,20250409,4725,-45.40,20240604,2500,3.20,20241209,0.00,Y,208350,500,44 억,,417394,N,N,0,N,00,N
20250411,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,75,2,2.94,18156275,6871,58.98,2550,2755,2550,3315,1785,2550,2642.45,4.72,0,331,2596,2572,2541,2517,2486,2585,2530,44,765,500,1780,5,1,8838549,232,-17.38,0.44,12,0.08,-151.00,5901.00,4725,20240604,-44.44,2500,20241209,5.00,3200,-17.97,20250123,2510,4.58,20250409,4725,-44.44,20240604,2500,5.00,20241209,0.00,Y,208350,500,44 억,,417394,N,N,0,N,00,N
20250411,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,100,2,3.92,16934770,6409,55.02,2550,2755,2550,3315,1785,2550,2642.34,4.72,0,285,2596,2572,2541,2517,2486,2585,2530,44,765,500,1780,5,1,8838549,234,-17.55,0.45,12,0.07,-151.00,5901.00,4725,20240604,-43.92,2500,20241209,6.00,3200,-17.19,20250123,2510,5.58,20250409,4725,-43.92,20240604,2500,6.00,20241209,0.00,Y,208350,500,44 억,,417394,N,N,0,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 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 0 3 0.00 13715890 5178 73.26 2580 2785 2580 3350 1810 2580 2648.88 4.73 0 393 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 228 -17.09 0.44 12 0.06 -151.00 5901.00 4725 20240604 -45.40 2500 20241209 3.20 3200 -19.38 20250123 2510 2.79 20250409 4725 -45.40 20240604 2500 3.20 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
3 20250414 150916 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 85 2 3.29 11520310 4327 61.22 2580 2785 2580 3350 1810 2580 2662.42 4.73 0 389 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 236 -17.65 0.45 12 0.05 -151.00 5901.00 4725 20240604 -43.60 2500 20241209 6.60 3200 -16.72 20250123 2510 6.18 20250409 4725 -43.60 20240604 2500 6.60 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
4 20250414 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 90 2 3.49 11288385 4240 59.99 2580 2785 2580 3350 1810 2580 2662.35 4.73 0 363 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 236 -17.68 0.45 12 0.05 -151.00 5901.00 4725 20240604 -43.49 2500 20241209 6.80 3200 -16.56 20250123 2510 6.37 20250409 4725 -43.49 20240604 2500 6.80 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
5 20250414 130913 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 70 2 2.71 11149900 4188 59.25 2580 2785 2580 3350 1810 2580 2662.34 4.73 0 316 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 234 -17.55 0.45 12 0.05 -151.00 5901.00 4725 20240604 -43.92 2500 20241209 6.00 3200 -17.19 20250123 2510 5.58 20250409 4725 -43.92 20240604 2500 6.00 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
6 20250414 120916 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 95 2 3.68 11078045 4161 58.87 2580 2785 2580 3350 1810 2580 2662.35 4.73 0 311 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 236 -17.72 0.45 12 0.05 -151.00 5901.00 4725 20240604 -43.39 2500 20241209 7.00 3200 -16.41 20250123 2510 6.57 20250409 4725 -43.39 20240604 2500 7.00 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
7 20250414 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 75 2 2.91 10987490 4127 58.39 2580 2785 2580 3350 1810 2580 2662.34 4.73 0 324 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 235 -17.58 0.45 12 0.05 -151.00 5901.00 4725 20240604 -43.81 2500 20241209 6.20 3200 -17.03 20250123 2510 5.78 20250409 4725 -43.81 20240604 2500 6.20 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
8 20250414 100913 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 70 2 2.71 10360665 3891 55.05 2580 2785 2580 3350 1810 2580 2662.73 4.73 0 131 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 234 -17.55 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.92 2500 20241209 6.00 3200 -17.19 20250123 2510 5.58 20250409 4725 -43.92 20240604 2500 6.00 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
9 20250414 090914 57 100.00 KOSDAQ IT 서비스 N N N N N 2685 105 2 4.07 6676480 2516 35.60 2580 2785 2580 3350 1810 2580 2653.61 4.73 0 31 2833 2706 2628 2501 2423 2770 2565 44 770 500 1800 5 1 8838549 237 -17.78 0.46 12 0.03 -151.00 5901.00 4725 20240604 -43.17 2500 20241209 7.40 3200 -16.09 20250123 2510 6.97 20250409 4725 -43.17 20240604 2500 7.40 20241209 0.00 Y 208350 500 44 억 417839 N N 0 N 00 N
10 20250411 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 30 2 1.18 18665830 7068 60.67 2550 2755 2550 3315 1785 2550 2640.96 4.72 0 431 2596 2572 2541 2517 2486 2585 2530 44 765 500 1780 5 1 8838549 228 -17.09 0.44 12 0.08 -151.00 5901.00 4725 20240604 -45.40 2500 20241209 3.20 3200 -19.38 20250123 2510 2.79 20250409 4725 -45.40 20240604 2500 3.20 20241209 0.00 Y 208350 500 44 억 417394 N N 0 N 00 N
11 20250411 150912 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 75 2 2.94 18156275 6871 58.98 2550 2755 2550 3315 1785 2550 2642.45 4.72 0 331 2596 2572 2541 2517 2486 2585 2530 44 765 500 1780 5 1 8838549 232 -17.38 0.44 12 0.08 -151.00 5901.00 4725 20240604 -44.44 2500 20241209 5.00 3200 -17.97 20250123 2510 4.58 20250409 4725 -44.44 20240604 2500 5.00 20241209 0.00 Y 208350 500 44 억 417394 N N 0 N 00 N
12 20250411 140911 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 100 2 3.92 16934770 6409 55.02 2550 2755 2550 3315 1785 2550 2642.34 4.72 0 285 2596 2572 2541 2517 2486 2585 2530 44 765 500 1780 5 1 8838549 234 -17.55 0.45 12 0.07 -151.00 5901.00 4725 20240604 -43.92 2500 20241209 6.00 3200 -17.19 20250123 2510 5.58 20250409 4725 -43.92 20240604 2500 6.00 20241209 0.00 Y 208350 500 44 억 417394 N N 0 N 00 N