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
220180/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
20250414,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,85,2,3.82,68539725,30322,57.50,2210,2320,2185,2890,1560,2225,2260.40,1.10,0,589,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,448,52.50,0.66,12,0.16,44.00,3513.00,4595,20240417,-49.73,1966,20250321,17.50,3000,-23.00,20250214,1966,17.50,20250321,4595,-49.73,20240417,1966,17.50,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,55,2,2.47,53369890,23724,44.98,2210,2300,2185,2890,1560,2225,2249.62,1.10,0,395,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,443,51.82,0.65,12,0.12,44.00,3513.00,4595,20240417,-50.38,1966,20250321,15.97,3000,-24.00,20250214,1966,15.97,20250321,4595,-50.38,20240417,1966,15.97,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-40,5,-1.80,23615760,10644,20.18,2210,2250,2185,2890,1560,2225,2218.69,1.10,0,392,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,424,49.66,0.62,12,0.05,44.00,3513.00,4595,20240417,-52.45,1966,20250321,11.14,3000,-27.17,20250214,1966,11.14,20250321,4595,-52.45,20240417,1966,11.14,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,10,2,0.45,11931140,5374,10.19,2210,2250,2195,2890,1560,2225,2220.16,1.10,0,-262,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,434,50.80,0.64,12,0.03,44.00,3513.00,4595,20240417,-51.36,1966,20250321,13.68,3000,-25.50,20250214,1966,13.68,20250321,4595,-51.36,20240417,1966,13.68,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,10,2,0.45,11207360,5049,9.57,2210,2250,2195,2890,1560,2225,2219.72,1.10,0,-274,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,434,50.80,0.64,12,0.03,44.00,3513.00,4595,20240417,-51.36,1966,20250321,13.68,3000,-25.50,20250214,1966,13.68,20250321,4595,-51.36,20240417,1966,13.68,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,0,3,0.00,10475305,4720,8.95,2210,2250,2195,2890,1560,2225,2219.34,1.10,0,-278,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,432,50.57,0.63,12,0.02,44.00,3513.00,4595,20240417,-51.58,1966,20250321,13.17,3000,-25.83,20250214,1966,13.17,20250321,4595,-51.58,20240417,1966,13.17,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,100930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,0,3,0.00,8661335,3902,7.40,2210,2250,2195,2890,1560,2225,2219.72,1.10,0,-15,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,432,50.57,0.63,12,0.02,44.00,3513.00,4595,20240417,-51.58,1966,20250321,13.17,3000,-25.83,20250214,1966,13.17,20250321,4595,-51.58,20240417,1966,13.17,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250414,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-20,5,-0.90,6345025,2854,5.41,2210,2230,2205,2890,1560,2225,2223.20,1.10,0,-257,2401,2312,2196,2107,1991,2357,2152,97,665,500,1600,5,1,19408000,428,50.11,0.63,12,0.01,44.00,3513.00,4595,20240417,-52.01,1966,20250321,12.16,3000,-26.50,20250214,1966,12.16,20250321,4595,-52.01,20240417,1966,12.16,20250321,0.73,Y,220180,500,97 억,,212929,N,N,0,N,00,N
20250411,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,75,2,3.49,115848590,52738,264.60,2150,2285,2080,2795,1505,2150,2196.68,1.09,0,2058,2233,2191,2133,2091,2033,2212,2112,97,645,500,1540,5,1,19408000,432,50.57,0.63,12,0.27,44.00,3513.00,4595,20240417,-51.58,1966,20250321,13.17,3000,-25.83,20250214,1966,13.17,20250321,4595,-51.58,20240417,1966,13.17,20250321,0.73,Y,220180,500,97 억,,210875,N,N,235,N,00,N
20250411,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,80,2,3.72,95991135,43841,219.96,2150,2285,2080,2795,1505,2150,2189.53,1.09,0,3386,2233,2191,2133,2091,2033,2212,2112,97,645,500,1540,5,1,19408000,433,50.68,0.63,12,0.23,44.00,3513.00,4595,20240417,-51.47,1966,20250321,13.43,3000,-25.67,20250214,1966,13.43,20250321,4595,-51.47,20240417,1966,13.43,20250321,0.73,Y,220180,500,97 억,,210875,N,N,235,N,00,N
20250411,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,40,2,1.86,39469380,18322,91.93,2150,2190,2080,2795,1505,2150,2154.21,1.09,0,619,2233,2191,2133,2091,2033,2212,2112,97,645,500,1540,5,1,19408000,425,49.77,0.62,12,0.09,44.00,3513.00,4595,20240417,-52.34,1966,20250321,11.39,3000,-27.00,20250214,1966,11.39,20250321,4595,-52.34,20240417,1966,11.39,20250321,0.73,Y,220180,500,97 억,,210875,N,N,235,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 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 85 2 3.82 68539725 30322 57.50 2210 2320 2185 2890 1560 2225 2260.40 1.10 0 589 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 448 52.50 0.66 12 0.16 44.00 3513.00 4595 20240417 -49.73 1966 20250321 17.50 3000 -23.00 20250214 1966 17.50 20250321 4595 -49.73 20240417 1966 17.50 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
3 20250414 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 55 2 2.47 53369890 23724 44.98 2210 2300 2185 2890 1560 2225 2249.62 1.10 0 395 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 443 51.82 0.65 12 0.12 44.00 3513.00 4595 20240417 -50.38 1966 20250321 15.97 3000 -24.00 20250214 1966 15.97 20250321 4595 -50.38 20240417 1966 15.97 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
4 20250414 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 -40 5 -1.80 23615760 10644 20.18 2210 2250 2185 2890 1560 2225 2218.69 1.10 0 392 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 424 49.66 0.62 12 0.05 44.00 3513.00 4595 20240417 -52.45 1966 20250321 11.14 3000 -27.17 20250214 1966 11.14 20250321 4595 -52.45 20240417 1966 11.14 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
5 20250414 130930 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 10 2 0.45 11931140 5374 10.19 2210 2250 2195 2890 1560 2225 2220.16 1.10 0 -262 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 434 50.80 0.64 12 0.03 44.00 3513.00 4595 20240417 -51.36 1966 20250321 13.68 3000 -25.50 20250214 1966 13.68 20250321 4595 -51.36 20240417 1966 13.68 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
6 20250414 120932 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 10 2 0.45 11207360 5049 9.57 2210 2250 2195 2890 1560 2225 2219.72 1.10 0 -274 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 434 50.80 0.64 12 0.03 44.00 3513.00 4595 20240417 -51.36 1966 20250321 13.68 3000 -25.50 20250214 1966 13.68 20250321 4595 -51.36 20240417 1966 13.68 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
7 20250414 110928 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 0 3 0.00 10475305 4720 8.95 2210 2250 2195 2890 1560 2225 2219.34 1.10 0 -278 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 432 50.57 0.63 12 0.02 44.00 3513.00 4595 20240417 -51.58 1966 20250321 13.17 3000 -25.83 20250214 1966 13.17 20250321 4595 -51.58 20240417 1966 13.17 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
8 20250414 100930 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 0 3 0.00 8661335 3902 7.40 2210 2250 2195 2890 1560 2225 2219.72 1.10 0 -15 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 432 50.57 0.63 12 0.02 44.00 3513.00 4595 20240417 -51.58 1966 20250321 13.17 3000 -25.83 20250214 1966 13.17 20250321 4595 -51.58 20240417 1966 13.17 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
9 20250414 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -20 5 -0.90 6345025 2854 5.41 2210 2230 2205 2890 1560 2225 2223.20 1.10 0 -257 2401 2312 2196 2107 1991 2357 2152 97 665 500 1600 5 1 19408000 428 50.11 0.63 12 0.01 44.00 3513.00 4595 20240417 -52.01 1966 20250321 12.16 3000 -26.50 20250214 1966 12.16 20250321 4595 -52.01 20240417 1966 12.16 20250321 0.73 Y 220180 500 97 억 212929 N N 0 N 00 N
10 20250411 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 75 2 3.49 115848590 52738 264.60 2150 2285 2080 2795 1505 2150 2196.68 1.09 0 2058 2233 2191 2133 2091 2033 2212 2112 97 645 500 1540 5 1 19408000 432 50.57 0.63 12 0.27 44.00 3513.00 4595 20240417 -51.58 1966 20250321 13.17 3000 -25.83 20250214 1966 13.17 20250321 4595 -51.58 20240417 1966 13.17 20250321 0.73 Y 220180 500 97 억 210875 N N 235 N 00 N
11 20250411 150929 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 80 2 3.72 95991135 43841 219.96 2150 2285 2080 2795 1505 2150 2189.53 1.09 0 3386 2233 2191 2133 2091 2033 2212 2112 97 645 500 1540 5 1 19408000 433 50.68 0.63 12 0.23 44.00 3513.00 4595 20240417 -51.47 1966 20250321 13.43 3000 -25.67 20250214 1966 13.43 20250321 4595 -51.47 20240417 1966 13.43 20250321 0.73 Y 220180 500 97 억 210875 N N 235 N 00 N
12 20250411 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 40 2 1.86 39469380 18322 91.93 2150 2190 2080 2795 1505 2150 2154.21 1.09 0 619 2233 2191 2133 2091 2033 2212 2112 97 645 500 1540 5 1 19408000 425 49.77 0.62 12 0.09 44.00 3513.00 4595 20240417 -52.34 1966 20250321 11.39 3000 -27.00 20250214 1966 11.39 20250321 4595 -52.34 20240417 1966 11.39 20250321 0.73 Y 220180 500 97 억 210875 N N 235 N 00 N