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
189690/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
20250407,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,-91,5,-4.35,227546659,112763,964.36,2050,2095,1993,2715,1465,2090,2017.92,0.73,0,-2837,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,1,1,27321969,546,11.55,0.73,06,0.41,173.00,2722.00,3075,20240403,-34.99,1888,20241210,5.88,2245,-10.96,20250226,1971,1.42,20250123,2995,-33.26,20240516,1888,5.88,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1998,-92,5,-4.40,210005731,103984,889.28,2050,2095,1993,2715,1465,2090,2019.60,0.73,0,826,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,1,1,27321969,546,11.55,0.73,06,0.38,173.00,2722.00,3075,20240403,-35.02,1888,20241210,5.83,2245,-11.00,20250226,1971,1.37,20250123,2995,-33.29,20240516,1888,5.83,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-85,5,-4.07,196355045,97155,830.88,2050,2095,1993,2715,1465,2090,2021.05,0.73,0,1151,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,548,11.59,0.74,06,0.36,173.00,2722.00,3075,20240403,-34.80,1888,20241210,6.20,2245,-10.69,20250226,1971,1.73,20250123,2995,-33.06,20240516,1888,6.20,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-75,5,-3.59,141074465,69553,594.83,2050,2095,2010,2715,1465,2090,2028.30,0.73,0,4692,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,551,11.65,0.74,06,0.25,173.00,2722.00,3075,20240403,-34.47,1888,20241210,6.73,2245,-10.24,20250226,1971,2.23,20250123,2995,-32.72,20240516,1888,6.73,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,120826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-75,5,-3.59,85558020,42005,359.23,2050,2095,2015,2715,1465,2090,2036.85,0.73,0,1681,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,551,11.65,0.74,06,0.15,173.00,2722.00,3075,20240403,-34.47,1888,20241210,6.73,2245,-10.24,20250226,1971,2.23,20250123,2995,-32.72,20240516,1888,6.73,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-35,5,-1.67,47813235,23363,199.80,2050,2095,2035,2715,1465,2090,2046.54,0.73,0,-3410,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,561,11.88,0.75,06,0.09,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,2995,-31.39,20240516,1888,8.85,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-45,5,-2.15,42869040,20951,179.18,2050,2095,2035,2715,1465,2090,2046.16,0.73,0,-3393,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,559,11.82,0.75,06,0.08,173.00,2722.00,3075,20240403,-33.50,1888,20241210,8.32,2245,-8.91,20250226,1971,3.75,20250123,2995,-31.72,20240516,1888,8.32,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250407,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-45,5,-2.15,10245165,4961,42.43,2050,2095,2045,2715,1465,2090,2065.14,0.73,0,-294,2130,2110,2080,2060,2030,2120,2070,137,625,500,1540,5,1,27321969,559,11.82,0.75,06,0.02,173.00,2722.00,3075,20240403,-33.50,1888,20241210,8.32,2245,-8.91,20250226,1971,3.75,20250123,2995,-31.72,20240516,1888,8.32,20241210,1.48,Y,189690,500,136 억,,200278,N,N,7,N,00,N
20250404,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-5,5,-0.24,24195995,11693,26.70,2050,2100,2050,2720,1470,2095,2069.27,0.74,0,-1659,2198,2146,2098,2046,1998,2172,2072,137,625,500,1550,5,1,27321969,571,12.08,0.77,06,0.04,173.00,2722.00,3075,20240403,-32.03,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3040,-31.25,20240404,1888,10.70,20241210,1.48,Y,189690,500,136 억,,201939,N,N,7,N,00,N
20250404,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,0,3,0.00,22873175,11059,25.26,2050,2100,2050,2720,1470,2095,2068.29,0.74,0,-1062,2198,2146,2098,2046,1998,2172,2072,137,625,500,1550,5,1,27321969,572,12.11,0.77,06,0.04,173.00,2722.00,3075,20240403,-31.87,1888,20241210,10.96,2245,-6.68,20250226,1971,6.29,20250123,3040,-31.09,20240404,1888,10.96,20241210,1.48,Y,189690,500,136 억,,201939,N,N,0,N,00,N
20250404,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-10,5,-0.48,19936790,9647,22.03,2050,2100,2050,2720,1470,2095,2066.63,0.74,0,-521,2198,2146,2098,2046,1998,2172,2072,137,625,500,1550,5,1,27321969,570,12.05,0.77,06,0.04,173.00,2722.00,3075,20240403,-32.20,1888,20241210,10.43,2245,-7.13,20250226,1971,5.78,20250123,3040,-31.41,20240404,1888,10.43,20241210,1.48,Y,189690,500,136 억,,201939,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 160826 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 -91 5 -4.35 227546659 112763 964.36 2050 2095 1993 2715 1465 2090 2017.92 0.73 0 -2837 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 1 1 27321969 546 11.55 0.73 06 0.41 173.00 2722.00 3075 20240403 -34.99 1888 20241210 5.88 2245 -10.96 20250226 1971 1.42 20250123 2995 -33.26 20240516 1888 5.88 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
3 20250407 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 1998 -92 5 -4.40 210005731 103984 889.28 2050 2095 1993 2715 1465 2090 2019.60 0.73 0 826 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 1 1 27321969 546 11.55 0.73 06 0.38 173.00 2722.00 3075 20240403 -35.02 1888 20241210 5.83 2245 -11.00 20250226 1971 1.37 20250123 2995 -33.29 20240516 1888 5.83 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
4 20250407 140828 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -85 5 -4.07 196355045 97155 830.88 2050 2095 1993 2715 1465 2090 2021.05 0.73 0 1151 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 548 11.59 0.74 06 0.36 173.00 2722.00 3075 20240403 -34.80 1888 20241210 6.20 2245 -10.69 20250226 1971 1.73 20250123 2995 -33.06 20240516 1888 6.20 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
5 20250407 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -75 5 -3.59 141074465 69553 594.83 2050 2095 2010 2715 1465 2090 2028.30 0.73 0 4692 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 551 11.65 0.74 06 0.25 173.00 2722.00 3075 20240403 -34.47 1888 20241210 6.73 2245 -10.24 20250226 1971 2.23 20250123 2995 -32.72 20240516 1888 6.73 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
6 20250407 120826 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -75 5 -3.59 85558020 42005 359.23 2050 2095 2015 2715 1465 2090 2036.85 0.73 0 1681 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 551 11.65 0.74 06 0.15 173.00 2722.00 3075 20240403 -34.47 1888 20241210 6.73 2245 -10.24 20250226 1971 2.23 20250123 2995 -32.72 20240516 1888 6.73 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
7 20250407 110828 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 -35 5 -1.67 47813235 23363 199.80 2050 2095 2035 2715 1465 2090 2046.54 0.73 0 -3410 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 561 11.88 0.75 06 0.09 173.00 2722.00 3075 20240403 -33.17 1888 20241210 8.85 2245 -8.46 20250226 1971 4.26 20250123 2995 -31.39 20240516 1888 8.85 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
8 20250407 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -45 5 -2.15 42869040 20951 179.18 2050 2095 2035 2715 1465 2090 2046.16 0.73 0 -3393 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 559 11.82 0.75 06 0.08 173.00 2722.00 3075 20240403 -33.50 1888 20241210 8.32 2245 -8.91 20250226 1971 3.75 20250123 2995 -31.72 20240516 1888 8.32 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
9 20250407 090830 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -45 5 -2.15 10245165 4961 42.43 2050 2095 2045 2715 1465 2090 2065.14 0.73 0 -294 2130 2110 2080 2060 2030 2120 2070 137 625 500 1540 5 1 27321969 559 11.82 0.75 06 0.02 173.00 2722.00 3075 20240403 -33.50 1888 20241210 8.32 2245 -8.91 20250226 1971 3.75 20250123 2995 -31.72 20240516 1888 8.32 20241210 1.48 Y 189690 500 136 억 200278 N N 7 N 00 N
10 20250404 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -5 5 -0.24 24195995 11693 26.70 2050 2100 2050 2720 1470 2095 2069.27 0.74 0 -1659 2198 2146 2098 2046 1998 2172 2072 137 625 500 1550 5 1 27321969 571 12.08 0.77 06 0.04 173.00 2722.00 3075 20240403 -32.03 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3040 -31.25 20240404 1888 10.70 20241210 1.48 Y 189690 500 136 억 201939 N N 7 N 00 N
11 20250404 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 0 3 0.00 22873175 11059 25.26 2050 2100 2050 2720 1470 2095 2068.29 0.74 0 -1062 2198 2146 2098 2046 1998 2172 2072 137 625 500 1550 5 1 27321969 572 12.11 0.77 06 0.04 173.00 2722.00 3075 20240403 -31.87 1888 20241210 10.96 2245 -6.68 20250226 1971 6.29 20250123 3040 -31.09 20240404 1888 10.96 20241210 1.48 Y 189690 500 136 억 201939 N N 0 N 00 N
12 20250404 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -10 5 -0.48 19936790 9647 22.03 2050 2100 2050 2720 1470 2095 2066.63 0.74 0 -521 2198 2146 2098 2046 1998 2172 2072 137 625 500 1550 5 1 27321969 570 12.05 0.77 06 0.04 173.00 2722.00 3075 20240403 -32.20 1888 20241210 10.43 2245 -7.13 20250226 1971 5.78 20250123 3040 -31.41 20240404 1888 10.43 20241210 1.48 Y 189690 500 136 억 201939 N N 0 N 00 N