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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189330/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
20250407,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-250,5,-4.19,148887940,26712,228.50,5960,5960,5410,7740,4180,5960,5573.82,1.68,0,-11152,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,348,-6.71,3.62,12,0.44,-851.00,1576.00,14120,20240329,-59.56,5020,20241209,13.75,9110,-37.32,20250110,5410,5.55,20250407,13400,-57.39,20240524,5020,13.75,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-300,5,-5.03,143311990,25732,220.12,5960,5960,5410,7740,4180,5960,5569.41,1.68,0,-11046,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,345,-6.65,3.59,12,0.42,-851.00,1576.00,14120,20240329,-59.92,5020,20241209,12.75,9110,-37.87,20250110,5410,4.62,20250407,13400,-57.76,20240524,5020,12.75,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-330,5,-5.54,126742010,22808,195.11,5960,5960,5410,7740,4180,5960,5556.91,1.68,0,-11424,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,343,-6.62,3.57,12,0.37,-851.00,1576.00,14120,20240329,-60.13,5020,20241209,12.15,9110,-38.20,20250110,5410,4.07,20250407,13400,-57.99,20240524,5020,12.15,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-290,5,-4.87,116920680,21063,180.18,5960,5960,5410,7740,4180,5960,5551.00,1.68,0,-10919,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,345,-6.66,3.60,12,0.35,-851.00,1576.00,14120,20240329,-59.84,5020,20241209,12.95,9110,-37.76,20250110,5410,4.81,20250407,13400,-57.69,20240524,5020,12.95,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,120826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-400,5,-6.71,97704120,17586,150.44,5960,5960,5410,7740,4180,5960,5555.79,1.68,0,-9905,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,339,-6.53,3.53,12,0.29,-851.00,1576.00,14120,20240329,-60.62,5020,20241209,10.76,9110,-38.97,20250110,5410,2.77,20250407,13400,-58.51,20240524,5020,10.76,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-450,5,-7.55,92360690,16624,142.21,5960,5960,5410,7740,4180,5960,5555.86,1.68,0,-9389,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,336,-6.47,3.50,12,0.27,-851.00,1576.00,14120,20240329,-60.98,5020,20241209,9.76,9110,-39.52,20250110,5410,1.85,20250407,13400,-58.88,20240524,5020,9.76,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-500,5,-8.39,79934160,14343,122.69,5960,5960,5450,7740,4180,5960,5573.04,1.68,0,-8688,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,333,-6.42,3.46,12,0.24,-851.00,1576.00,14120,20240329,-61.33,5020,20241209,8.76,9110,-40.07,20250110,5450,0.18,20250407,13400,-59.25,20240524,5020,8.76,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250407,090829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-380,5,-6.38,18134120,3180,27.20,5960,5960,5580,7740,4180,5960,5702.55,1.68,0,-2413,6140,6050,5870,5780,5600,6095,5825,30,1780,500,4050,10,1,6092284,340,-6.56,3.54,12,0.05,-851.00,1576.00,14120,20240329,-60.48,5020,20241209,11.16,9110,-38.75,20250110,5520,1.09,20250403,13400,-58.36,20240524,5020,11.16,20241209,0.68,Y,189330,500,30 억,,102614,N,N,187,N,00,N
20250404,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,60,2,1.02,68015020,11688,57.53,5900,5960,5690,7670,4130,5900,5818.82,1.69,0,-432,6220,6060,5790,5630,5360,6140,5710,30,1770,500,4010,10,1,6092284,363,-7.00,3.78,12,0.19,-851.00,1576.00,14220,20240325,-58.09,5020,20241209,18.73,9110,-34.58,20250110,5520,7.97,20250403,13400,-55.52,20240524,5020,18.73,20241209,0.70,Y,189330,500,30 억,,103034,N,N,187,N,00,N
20250404,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-30,5,-0.51,64190780,11041,54.34,5900,5960,5690,7670,4130,5900,5813.86,1.69,0,-533,6220,6060,5790,5630,5360,6140,5710,30,1770,500,4010,10,1,6092284,358,-6.90,3.72,12,0.18,-851.00,1576.00,14220,20240325,-58.72,5020,20241209,16.93,9110,-35.57,20250110,5520,6.34,20250403,13400,-56.19,20240524,5020,16.93,20241209,0.70,Y,189330,500,30 억,,103034,N,N,0,N,00,N
20250404,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-170,5,-2.88,59867150,10293,50.66,5900,5960,5690,7670,4130,5900,5816.30,1.69,0,-464,6220,6060,5790,5630,5360,6140,5710,30,1770,500,4010,10,1,6092284,349,-6.73,3.64,12,0.17,-851.00,1576.00,14220,20240325,-59.70,5020,20241209,14.14,9110,-37.10,20250110,5520,3.80,20250403,13400,-57.24,20240524,5020,14.14,20241209,0.70,Y,189330,500,30 억,,103034,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 20250407 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -250 5 -4.19 148887940 26712 228.50 5960 5960 5410 7740 4180 5960 5573.82 1.68 0 -11152 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 348 -6.71 3.62 12 0.44 -851.00 1576.00 14120 20240329 -59.56 5020 20241209 13.75 9110 -37.32 20250110 5410 5.55 20250407 13400 -57.39 20240524 5020 13.75 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
3 20250407 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -300 5 -5.03 143311990 25732 220.12 5960 5960 5410 7740 4180 5960 5569.41 1.68 0 -11046 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 345 -6.65 3.59 12 0.42 -851.00 1576.00 14120 20240329 -59.92 5020 20241209 12.75 9110 -37.87 20250110 5410 4.62 20250407 13400 -57.76 20240524 5020 12.75 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
4 20250407 140828 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 -330 5 -5.54 126742010 22808 195.11 5960 5960 5410 7740 4180 5960 5556.91 1.68 0 -11424 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 343 -6.62 3.57 12 0.37 -851.00 1576.00 14120 20240329 -60.13 5020 20241209 12.15 9110 -38.20 20250110 5410 4.07 20250407 13400 -57.99 20240524 5020 12.15 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
5 20250407 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 -290 5 -4.87 116920680 21063 180.18 5960 5960 5410 7740 4180 5960 5551.00 1.68 0 -10919 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 345 -6.66 3.60 12 0.35 -851.00 1576.00 14120 20240329 -59.84 5020 20241209 12.95 9110 -37.76 20250110 5410 4.81 20250407 13400 -57.69 20240524 5020 12.95 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
6 20250407 120826 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 -400 5 -6.71 97704120 17586 150.44 5960 5960 5410 7740 4180 5960 5555.79 1.68 0 -9905 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 339 -6.53 3.53 12 0.29 -851.00 1576.00 14120 20240329 -60.62 5020 20241209 10.76 9110 -38.97 20250110 5410 2.77 20250407 13400 -58.51 20240524 5020 10.76 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
7 20250407 110828 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -450 5 -7.55 92360690 16624 142.21 5960 5960 5410 7740 4180 5960 5555.86 1.68 0 -9389 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 336 -6.47 3.50 12 0.27 -851.00 1576.00 14120 20240329 -60.98 5020 20241209 9.76 9110 -39.52 20250110 5410 1.85 20250407 13400 -58.88 20240524 5020 9.76 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
8 20250407 100827 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 -500 5 -8.39 79934160 14343 122.69 5960 5960 5450 7740 4180 5960 5573.04 1.68 0 -8688 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 333 -6.42 3.46 12 0.24 -851.00 1576.00 14120 20240329 -61.33 5020 20241209 8.76 9110 -40.07 20250110 5450 0.18 20250407 13400 -59.25 20240524 5020 8.76 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
9 20250407 090829 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -380 5 -6.38 18134120 3180 27.20 5960 5960 5580 7740 4180 5960 5702.55 1.68 0 -2413 6140 6050 5870 5780 5600 6095 5825 30 1780 500 4050 10 1 6092284 340 -6.56 3.54 12 0.05 -851.00 1576.00 14120 20240329 -60.48 5020 20241209 11.16 9110 -38.75 20250110 5520 1.09 20250403 13400 -58.36 20240524 5020 11.16 20241209 0.68 Y 189330 500 30 억 102614 N N 187 N 00 N
10 20250404 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 60 2 1.02 68015020 11688 57.53 5900 5960 5690 7670 4130 5900 5818.82 1.69 0 -432 6220 6060 5790 5630 5360 6140 5710 30 1770 500 4010 10 1 6092284 363 -7.00 3.78 12 0.19 -851.00 1576.00 14220 20240325 -58.09 5020 20241209 18.73 9110 -34.58 20250110 5520 7.97 20250403 13400 -55.52 20240524 5020 18.73 20241209 0.70 Y 189330 500 30 억 103034 N N 187 N 00 N
11 20250404 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -30 5 -0.51 64190780 11041 54.34 5900 5960 5690 7670 4130 5900 5813.86 1.69 0 -533 6220 6060 5790 5630 5360 6140 5710 30 1770 500 4010 10 1 6092284 358 -6.90 3.72 12 0.18 -851.00 1576.00 14220 20240325 -58.72 5020 20241209 16.93 9110 -35.57 20250110 5520 6.34 20250403 13400 -56.19 20240524 5020 16.93 20241209 0.70 Y 189330 500 30 억 103034 N N 0 N 00 N
12 20250404 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -170 5 -2.88 59867150 10293 50.66 5900 5960 5690 7670 4130 5900 5816.30 1.69 0 -464 6220 6060 5790 5630 5360 6140 5710 30 1770 500 4010 10 1 6092284 349 -6.73 3.64 12 0.17 -851.00 1576.00 14220 20240325 -59.70 5020 20241209 14.14 9110 -37.10 20250110 5520 3.80 20250403 13400 -57.24 20240524 5020 14.14 20241209 0.70 Y 189330 500 30 억 103034 N N 0 N 00 N