ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-5,5,-0.24,40108906,19396,46.32,2085,2090,2010,2710,1460,2085,2067.90,0.88,0,4097,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.27,0.59,12,0.10,44.00,3513.00,4595,20240417,-54.73,1966,20250321,5.80,3000,-30.67,20250214,1966,5.80,20250321,4595,-54.73,20240417,1966,5.80,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-25,5,-1.20,33934756,16402,39.17,2085,2090,2010,2710,1460,2085,2068.94,0.88,0,3371,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,400,46.82,0.59,12,0.08,44.00,3513.00,4595,20240417,-55.17,1966,20250321,4.78,3000,-31.33,20250214,1966,4.78,20250321,4595,-55.17,20240417,1966,4.78,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,0,3,0.00,33254141,16073,38.38,2085,2090,2010,2710,1460,2085,2068.94,0.88,0,3374,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,405,47.39,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,0,3,0.00,32860166,15884,37.93,2085,2090,2010,2710,1460,2085,2068.76,0.88,0,3437,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,405,47.39,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2082,-3,5,-0.14,30174708,14590,34.84,2085,2090,2010,2710,1460,2085,2068.18,0.88,0,2321,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.32,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.69,1966,20250321,5.90,3000,-30.60,20250214,1966,5.90,20250321,4595,-54.69,20240417,1966,5.90,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,29956230,14485,34.59,2085,2090,2010,2710,1460,2085,2068.09,0.88,0,2251,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,402,47.05,0.59,12,0.07,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-5,5,-0.24,14330680,6978,16.66,2085,2085,2010,2710,1460,2085,2053.69,0.88,0,2774,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.27,0.59,12,0.04,44.00,3513.00,4595,20240417,-54.73,1966,20250321,5.80,3000,-30.67,20250214,1966,5.80,20250321,4595,-54.73,20240417,1966,5.80,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250403,090902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,7791320,3810,9.10,2085,2085,2010,2710,1460,2085,2044.97,0.88,0,640,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,402,47.05,0.59,12,0.02,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N
20250402,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,10,2,0.48,86903145,41862,80.66,2075,2110,2065,2695,1455,2075,2075.94,0.78,0,20307,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,405,47.39,0.59,12,0.22,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.83,Y,220180,500,97 억,,150729,N,N,0,N,00,N
20250402,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-5,5,-0.24,45713335,21997,42.38,2075,2110,2065,2695,1455,2075,2078.16,0.78,0,3978,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,402,47.05,0.59,12,0.11,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.83,Y,220180,500,97 억,,150729,N,N,0,N,00,N
20250402,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,10,2,0.48,34353515,16511,31.81,2075,2110,2065,2695,1455,2075,2080.64,0.78,0,3230,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,405,47.39,0.59,12,0.09,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.83,Y,220180,500,97 억,,150729,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 20250403 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 -5 5 -0.24 40108906 19396 46.32 2085 2090 2010 2710 1460 2085 2067.90 0.88 0 4097 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 404 47.27 0.59 12 0.10 44.00 3513.00 4595 20240417 -54.73 1966 20250321 5.80 3000 -30.67 20250214 1966 5.80 20250321 4595 -54.73 20240417 1966 5.80 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
3 20250403 150900 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 -25 5 -1.20 33934756 16402 39.17 2085 2090 2010 2710 1460 2085 2068.94 0.88 0 3371 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 400 46.82 0.59 12 0.08 44.00 3513.00 4595 20240417 -55.17 1966 20250321 4.78 3000 -31.33 20250214 1966 4.78 20250321 4595 -55.17 20240417 1966 4.78 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
4 20250403 140900 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 0 3 0.00 33254141 16073 38.38 2085 2090 2010 2710 1460 2085 2068.94 0.88 0 3374 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 405 47.39 0.59 12 0.08 44.00 3513.00 4595 20240417 -54.62 1966 20250321 6.05 3000 -30.50 20250214 1966 6.05 20250321 4595 -54.62 20240417 1966 6.05 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
5 20250403 130858 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 0 3 0.00 32860166 15884 37.93 2085 2090 2010 2710 1460 2085 2068.76 0.88 0 3437 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 405 47.39 0.59 12 0.08 44.00 3513.00 4595 20240417 -54.62 1966 20250321 6.05 3000 -30.50 20250214 1966 6.05 20250321 4595 -54.62 20240417 1966 6.05 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
6 20250403 120856 57 100.00 KOSDAQ IT 서비스 N N N N N 2082 -3 5 -0.14 30174708 14590 34.84 2085 2090 2010 2710 1460 2085 2068.18 0.88 0 2321 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 404 47.32 0.59 12 0.08 44.00 3513.00 4595 20240417 -54.69 1966 20250321 5.90 3000 -30.60 20250214 1966 5.90 20250321 4595 -54.69 20240417 1966 5.90 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
7 20250403 110859 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -15 5 -0.72 29956230 14485 34.59 2085 2090 2010 2710 1460 2085 2068.09 0.88 0 2251 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 402 47.05 0.59 12 0.07 44.00 3513.00 4595 20240417 -54.95 1966 20250321 5.29 3000 -31.00 20250214 1966 5.29 20250321 4595 -54.95 20240417 1966 5.29 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
8 20250403 100900 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 -5 5 -0.24 14330680 6978 16.66 2085 2085 2010 2710 1460 2085 2053.69 0.88 0 2774 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 404 47.27 0.59 12 0.04 44.00 3513.00 4595 20240417 -54.73 1966 20250321 5.80 3000 -30.67 20250214 1966 5.80 20250321 4595 -54.73 20240417 1966 5.80 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
9 20250403 090902 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -15 5 -0.72 7791320 3810 9.10 2085 2085 2010 2710 1460 2085 2044.97 0.88 0 640 2131 2107 2086 2062 2041 2120 2075 97 625 500 1500 5 1 19408000 402 47.05 0.59 12 0.02 44.00 3513.00 4595 20240417 -54.95 1966 20250321 5.29 3000 -31.00 20250214 1966 5.29 20250321 4595 -54.95 20240417 1966 5.29 20250321 0.79 Y 220180 500 97 억 171036 N N 0 N 00 N
10 20250402 160840 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 10 2 0.48 86903145 41862 80.66 2075 2110 2065 2695 1455 2075 2075.94 0.78 0 20307 2248 2161 2073 1986 1898 2205 2030 97 620 500 1490 5 1 19408000 405 47.39 0.59 12 0.22 44.00 3513.00 4595 20240417 -54.62 1966 20250321 6.05 3000 -30.50 20250214 1966 6.05 20250321 4595 -54.62 20240417 1966 6.05 20250321 0.83 Y 220180 500 97 억 150729 N N 0 N 00 N
11 20250402 150840 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -5 5 -0.24 45713335 21997 42.38 2075 2110 2065 2695 1455 2075 2078.16 0.78 0 3978 2248 2161 2073 1986 1898 2205 2030 97 620 500 1490 5 1 19408000 402 47.05 0.59 12 0.11 44.00 3513.00 4595 20240417 -54.95 1966 20250321 5.29 3000 -31.00 20250214 1966 5.29 20250321 4595 -54.95 20240417 1966 5.29 20250321 0.83 Y 220180 500 97 억 150729 N N 0 N 00 N
12 20250402 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 10 2 0.48 34353515 16511 31.81 2075 2110 2065 2695 1455 2075 2080.64 0.78 0 3230 2248 2161 2073 1986 1898 2205 2030 97 620 500 1490 5 1 19408000 405 47.39 0.59 12 0.09 44.00 3513.00 4595 20240417 -54.62 1966 20250321 6.05 3000 -30.50 20250214 1966 6.05 20250321 4595 -54.62 20240417 1966 6.05 20250321 0.83 Y 220180 500 97 억 150729 N N 0 N 00 N