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
208640/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
20250414,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,307,-8,5,-2.54,350066246,1145233,138.54,315,317,300,409,221,315,305.67,1.23,0,107327,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,427,-6.27,1.88,12,0.82,-49.00,163.00,513,20241118,-40.16,225,20241112,36.44,391,-21.48,20250226,254,20.87,20250217,513,-40.16,20241118,225,36.44,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,-5,5,-1.59,338463948,1107691,134.00,315,317,300,409,221,315,305.56,1.23,0,122642,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,432,-6.33,1.90,12,0.80,-49.00,163.00,513,20241118,-39.57,225,20241112,37.78,391,-20.72,20250226,254,22.05,20250217,513,-39.57,20241118,225,37.78,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,307,-8,5,-2.54,312545502,1023502,123.81,315,317,300,409,221,315,305.37,1.23,0,134025,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,427,-6.27,1.88,12,0.74,-49.00,163.00,513,20241118,-40.16,225,20241112,36.44,391,-21.48,20250226,254,20.87,20250217,513,-40.16,20241118,225,36.44,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,130914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-10,5,-3.17,299615087,981240,118.70,315,317,300,409,221,315,305.34,1.23,0,136284,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,425,-6.22,1.87,12,0.70,-49.00,163.00,513,20241118,-40.55,225,20241112,35.56,391,-21.99,20250226,254,20.08,20250217,513,-40.55,20241118,225,35.56,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,120916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-10,5,-3.17,283092754,927056,112.15,315,317,300,409,221,315,305.37,1.23,0,137808,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,425,-6.22,1.87,12,0.67,-49.00,163.00,513,20241118,-40.55,225,20241112,35.56,391,-21.99,20250226,254,20.08,20250217,513,-40.55,20241118,225,35.56,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,-12,5,-3.81,268492858,879127,106.35,315,317,300,409,221,315,305.41,1.23,0,135489,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,422,-6.18,1.86,12,0.63,-49.00,163.00,513,20241118,-40.94,225,20241112,34.67,391,-22.51,20250226,254,19.29,20250217,513,-40.94,20241118,225,34.67,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,100914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,-11,5,-3.49,237651287,777650,94.07,315,317,300,409,221,315,305.60,1.23,0,147364,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,423,-6.20,1.87,12,0.56,-49.00,163.00,513,20241118,-40.74,225,20241112,35.11,391,-22.25,20250226,254,19.69,20250217,513,-40.74,20241118,225,35.11,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250414,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,0,3,0.00,14902014,47352,5.73,315,317,312,409,221,315,314.71,1.23,0,-14008,343,329,318,304,293,336,311,139,94,100,200,1,1,139240254,439,-6.43,1.93,12,0.03,-49.00,163.00,513,20241118,-38.60,225,20241112,40.00,391,-19.44,20250226,254,24.02,20250217,513,-38.60,20241118,225,40.00,20241112,0.00,Y,208640,100,139 억,,1717055,N,N,18046,N,00,N
20250411,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,3,2,0.96,255879248,818019,61.38,312,332,307,405,219,312,312.80,1.17,0,82883,343,327,314,298,285,335,306,139,93,100,190,1,1,139240254,439,-6.43,1.93,12,0.59,-49.00,163.00,513,20241118,-38.60,225,20241112,40.00,391,-19.44,20250226,254,24.02,20250217,513,-38.60,20241118,225,40.00,20241112,0.00,Y,208640,100,139 억,,1629251,N,N,18046,N,00,N
20250411,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,0,3,0.00,219849461,703706,52.81,312,332,307,405,219,312,312.42,1.17,0,61786,343,327,314,298,285,335,306,139,93,100,190,1,1,139240254,434,-6.37,1.91,12,0.51,-49.00,163.00,513,20241118,-39.18,225,20241112,38.67,391,-20.20,20250226,254,22.83,20250217,513,-39.18,20241118,225,38.67,20241112,0.00,Y,208640,100,139 억,,1629251,N,N,23765,N,00,N
20250411,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,0,3,0.00,173313914,553610,41.54,312,332,307,405,219,312,313.06,1.17,0,50852,343,327,314,298,285,335,306,139,93,100,190,1,1,139240254,434,-6.37,1.91,12,0.40,-49.00,163.00,513,20241118,-39.18,225,20241112,38.67,391,-20.20,20250226,254,22.83,20250217,513,-39.18,20241118,225,38.67,20241112,0.00,Y,208640,100,139 억,,1629251,N,N,23765,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 160909 57 100.00 KOSDAQ IT 서비스 N N N N N 307 -8 5 -2.54 350066246 1145233 138.54 315 317 300 409 221 315 305.67 1.23 0 107327 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 427 -6.27 1.88 12 0.82 -49.00 163.00 513 20241118 -40.16 225 20241112 36.44 391 -21.48 20250226 254 20.87 20250217 513 -40.16 20241118 225 36.44 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
3 20250414 150917 57 100.00 KOSDAQ IT 서비스 N N N N N 310 -5 5 -1.59 338463948 1107691 134.00 315 317 300 409 221 315 305.56 1.23 0 122642 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 432 -6.33 1.90 12 0.80 -49.00 163.00 513 20241118 -39.57 225 20241112 37.78 391 -20.72 20250226 254 22.05 20250217 513 -39.57 20241118 225 37.78 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
4 20250414 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 307 -8 5 -2.54 312545502 1023502 123.81 315 317 300 409 221 315 305.37 1.23 0 134025 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 427 -6.27 1.88 12 0.74 -49.00 163.00 513 20241118 -40.16 225 20241112 36.44 391 -21.48 20250226 254 20.87 20250217 513 -40.16 20241118 225 36.44 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
5 20250414 130914 57 100.00 KOSDAQ IT 서비스 N N N N N 305 -10 5 -3.17 299615087 981240 118.70 315 317 300 409 221 315 305.34 1.23 0 136284 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 425 -6.22 1.87 12 0.70 -49.00 163.00 513 20241118 -40.55 225 20241112 35.56 391 -21.99 20250226 254 20.08 20250217 513 -40.55 20241118 225 35.56 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
6 20250414 120916 57 100.00 KOSDAQ IT 서비스 N N N N N 305 -10 5 -3.17 283092754 927056 112.15 315 317 300 409 221 315 305.37 1.23 0 137808 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 425 -6.22 1.87 12 0.67 -49.00 163.00 513 20241118 -40.55 225 20241112 35.56 391 -21.99 20250226 254 20.08 20250217 513 -40.55 20241118 225 35.56 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
7 20250414 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 303 -12 5 -3.81 268492858 879127 106.35 315 317 300 409 221 315 305.41 1.23 0 135489 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 422 -6.18 1.86 12 0.63 -49.00 163.00 513 20241118 -40.94 225 20241112 34.67 391 -22.51 20250226 254 19.29 20250217 513 -40.94 20241118 225 34.67 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
8 20250414 100914 57 100.00 KOSDAQ IT 서비스 N N N N N 304 -11 5 -3.49 237651287 777650 94.07 315 317 300 409 221 315 305.60 1.23 0 147364 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 423 -6.20 1.87 12 0.56 -49.00 163.00 513 20241118 -40.74 225 20241112 35.11 391 -22.25 20250226 254 19.69 20250217 513 -40.74 20241118 225 35.11 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
9 20250414 090915 57 100.00 KOSDAQ IT 서비스 N N N N N 315 0 3 0.00 14902014 47352 5.73 315 317 312 409 221 315 314.71 1.23 0 -14008 343 329 318 304 293 336 311 139 94 100 200 1 1 139240254 439 -6.43 1.93 12 0.03 -49.00 163.00 513 20241118 -38.60 225 20241112 40.00 391 -19.44 20250226 254 24.02 20250217 513 -38.60 20241118 225 40.00 20241112 0.00 Y 208640 100 139 억 1717055 N N 18046 N 00 N
10 20250411 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 315 3 2 0.96 255879248 818019 61.38 312 332 307 405 219 312 312.80 1.17 0 82883 343 327 314 298 285 335 306 139 93 100 190 1 1 139240254 439 -6.43 1.93 12 0.59 -49.00 163.00 513 20241118 -38.60 225 20241112 40.00 391 -19.44 20250226 254 24.02 20250217 513 -38.60 20241118 225 40.00 20241112 0.00 Y 208640 100 139 억 1629251 N N 18046 N 00 N
11 20250411 150913 57 100.00 KOSDAQ IT 서비스 N N N N N 312 0 3 0.00 219849461 703706 52.81 312 332 307 405 219 312 312.42 1.17 0 61786 343 327 314 298 285 335 306 139 93 100 190 1 1 139240254 434 -6.37 1.91 12 0.51 -49.00 163.00 513 20241118 -39.18 225 20241112 38.67 391 -20.20 20250226 254 22.83 20250217 513 -39.18 20241118 225 38.67 20241112 0.00 Y 208640 100 139 억 1629251 N N 23765 N 00 N
12 20250411 140911 57 100.00 KOSDAQ IT 서비스 N N N N N 312 0 3 0.00 173313914 553610 41.54 312 332 307 405 219 312 313.06 1.17 0 50852 343 327 314 298 285 335 306 139 93 100 190 1 1 139240254 434 -6.37 1.91 12 0.40 -49.00 163.00 513 20241118 -39.18 225 20241112 38.67 391 -20.20 20250226 254 22.83 20250217 513 -39.18 20241118 225 38.67 20241112 0.00 Y 208640 100 139 억 1629251 N N 23765 N 00 N