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
197140/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
20250407,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,135,2,5.29,377937450,144382,213.12,2540,2715,2395,3315,1785,2550,2617.52,2.59,0,13482,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,349,28.56,0.61,12,1.11,94.00,4421.00,5530,20240327,-51.45,2200,20241210,22.05,2715,-1.10,20250407,2245,19.60,20250404,4875,-44.92,20240828,2200,22.05,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,70,2,2.75,369988295,141400,208.72,2540,2715,2395,3315,1785,2550,2616.61,2.59,0,13493,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,341,27.87,0.59,12,1.09,94.00,4421.00,5530,20240327,-52.62,2200,20241210,19.09,2715,-3.50,20250407,2245,16.70,20250404,4875,-46.26,20240828,2200,19.09,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,65,2,2.55,348925581,133405,196.92,2540,2715,2395,3315,1785,2550,2615.54,2.59,0,13567,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,340,27.82,0.59,12,1.03,94.00,4421.00,5530,20240327,-52.71,2200,20241210,18.86,2715,-3.68,20250407,2245,16.48,20250404,4875,-46.36,20240828,2200,18.86,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,130,2,5.10,339364851,129796,191.59,2540,2715,2395,3315,1785,2550,2614.60,2.59,0,13455,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,349,28.51,0.61,12,1.00,94.00,4421.00,5530,20240327,-51.54,2200,20241210,21.82,2715,-1.29,20250407,2245,19.38,20250404,4875,-45.03,20240828,2200,21.82,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,120,2,4.71,312143686,119510,176.41,2540,2715,2395,3315,1785,2550,2611.86,2.59,0,12745,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,347,28.40,0.60,12,0.92,94.00,4421.00,5530,20240327,-51.72,2200,20241210,21.36,2715,-1.66,20250407,2245,18.93,20250404,4875,-45.23,20240828,2200,21.36,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,95,2,3.73,290570271,111412,164.45,2540,2715,2395,3315,1785,2550,2608.07,2.59,0,13277,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,344,28.14,0.60,12,0.86,94.00,4421.00,5530,20240327,-52.17,2200,20241210,20.23,2715,-2.58,20250407,2245,17.82,20250404,4875,-45.74,20240828,2200,20.23,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,100,2,3.92,196386159,76020,112.21,2540,2670,2395,3315,1785,2550,2583.35,2.59,0,7752,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,345,28.19,0.60,12,0.58,94.00,4421.00,5530,20240327,-52.08,2200,20241210,20.45,2670,-0.75,20250407,2245,18.04,20250404,4875,-45.64,20240828,2200,20.45,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250407,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,37328200,15088,22.27,2540,2540,2395,3315,1785,2550,2474.03,2.59,0,6132,2786,2667,2456,2337,2126,2727,2397,65,765,500,1530,5,1,13013154,321,26.28,0.56,12,0.12,94.00,4421.00,5530,20240327,-55.33,2200,20241210,12.27,2615,-5.54,20250213,2245,10.02,20250404,4875,-49.33,20240828,2200,12.27,20241210,0.95,Y,197140,500,65 억,,336653,N,N,0,N,00,N
20250404,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,200,2,8.51,167345405,67715,728.90,2245,2575,2245,3055,1645,2350,2471.32,2.59,0,-54,2413,2381,2363,2331,2313,2372,2322,65,705,500,1410,5,1,13013154,332,27.13,0.58,12,0.52,94.00,4421.00,5530,20240327,-53.89,2200,20241210,15.91,2615,-2.49,20250213,2245,13.59,20250404,4875,-47.69,20240828,2200,15.91,20241210,0.95,Y,197140,500,65 억,,336704,N,N,0,N,00,N
20250404,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,190,2,8.09,162196020,65694,707.15,2245,2575,2245,3055,1645,2350,2468.96,2.59,0,-53,2413,2381,2363,2331,2313,2372,2322,65,705,500,1410,5,1,13013154,331,27.02,0.57,12,0.50,94.00,4421.00,5530,20240327,-54.07,2200,20241210,15.45,2615,-2.87,20250213,2245,13.14,20250404,4875,-47.90,20240828,2200,15.45,20241210,0.95,Y,197140,500,65 억,,336704,N,N,0,N,00,N
20250404,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,95,2,4.04,80733365,33656,362.28,2245,2525,2245,3055,1645,2350,2398.78,2.59,0,653,2413,2381,2363,2331,2313,2372,2322,65,705,500,1410,5,1,13013154,318,26.01,0.55,12,0.26,94.00,4421.00,5530,20240327,-55.79,2200,20241210,11.14,2615,-6.50,20250213,2245,8.91,20250404,4875,-49.85,20240828,2200,11.14,20241210,0.95,Y,197140,500,65 억,,336704,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 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 2685 135 2 5.29 377937450 144382 213.12 2540 2715 2395 3315 1785 2550 2617.52 2.59 0 13482 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 349 28.56 0.61 12 1.11 94.00 4421.00 5530 20240327 -51.45 2200 20241210 22.05 2715 -1.10 20250407 2245 19.60 20250404 4875 -44.92 20240828 2200 22.05 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
3 20250407 150839 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 70 2 2.75 369988295 141400 208.72 2540 2715 2395 3315 1785 2550 2616.61 2.59 0 13493 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 341 27.87 0.59 12 1.09 94.00 4421.00 5530 20240327 -52.62 2200 20241210 19.09 2715 -3.50 20250407 2245 16.70 20250404 4875 -46.26 20240828 2200 19.09 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
4 20250407 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 65 2 2.55 348925581 133405 196.92 2540 2715 2395 3315 1785 2550 2615.54 2.59 0 13567 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 340 27.82 0.59 12 1.03 94.00 4421.00 5530 20240327 -52.71 2200 20241210 18.86 2715 -3.68 20250407 2245 16.48 20250404 4875 -46.36 20240828 2200 18.86 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
5 20250407 130835 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 130 2 5.10 339364851 129796 191.59 2540 2715 2395 3315 1785 2550 2614.60 2.59 0 13455 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 349 28.51 0.61 12 1.00 94.00 4421.00 5530 20240327 -51.54 2200 20241210 21.82 2715 -1.29 20250407 2245 19.38 20250404 4875 -45.03 20240828 2200 21.82 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
6 20250407 120834 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 120 2 4.71 312143686 119510 176.41 2540 2715 2395 3315 1785 2550 2611.86 2.59 0 12745 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 347 28.40 0.60 12 0.92 94.00 4421.00 5530 20240327 -51.72 2200 20241210 21.36 2715 -1.66 20250407 2245 18.93 20250404 4875 -45.23 20240828 2200 21.36 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
7 20250407 110835 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 95 2 3.73 290570271 111412 164.45 2540 2715 2395 3315 1785 2550 2608.07 2.59 0 13277 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 344 28.14 0.60 12 0.86 94.00 4421.00 5530 20240327 -52.17 2200 20241210 20.23 2715 -2.58 20250407 2245 17.82 20250404 4875 -45.74 20240828 2200 20.23 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
8 20250407 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 100 2 3.92 196386159 76020 112.21 2540 2670 2395 3315 1785 2550 2583.35 2.59 0 7752 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 345 28.19 0.60 12 0.58 94.00 4421.00 5530 20240327 -52.08 2200 20241210 20.45 2670 -0.75 20250407 2245 18.04 20250404 4875 -45.64 20240828 2200 20.45 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
9 20250407 090837 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -80 5 -3.14 37328200 15088 22.27 2540 2540 2395 3315 1785 2550 2474.03 2.59 0 6132 2786 2667 2456 2337 2126 2727 2397 65 765 500 1530 5 1 13013154 321 26.28 0.56 12 0.12 94.00 4421.00 5530 20240327 -55.33 2200 20241210 12.27 2615 -5.54 20250213 2245 10.02 20250404 4875 -49.33 20240828 2200 12.27 20241210 0.95 Y 197140 500 65 억 336653 N N 0 N 00 N
10 20250404 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 200 2 8.51 167345405 67715 728.90 2245 2575 2245 3055 1645 2350 2471.32 2.59 0 -54 2413 2381 2363 2331 2313 2372 2322 65 705 500 1410 5 1 13013154 332 27.13 0.58 12 0.52 94.00 4421.00 5530 20240327 -53.89 2200 20241210 15.91 2615 -2.49 20250213 2245 13.59 20250404 4875 -47.69 20240828 2200 15.91 20241210 0.95 Y 197140 500 65 억 336704 N N 0 N 00 N
11 20250404 150841 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 190 2 8.09 162196020 65694 707.15 2245 2575 2245 3055 1645 2350 2468.96 2.59 0 -53 2413 2381 2363 2331 2313 2372 2322 65 705 500 1410 5 1 13013154 331 27.02 0.57 12 0.50 94.00 4421.00 5530 20240327 -54.07 2200 20241210 15.45 2615 -2.87 20250213 2245 13.14 20250404 4875 -47.90 20240828 2200 15.45 20241210 0.95 Y 197140 500 65 억 336704 N N 0 N 00 N
12 20250404 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 95 2 4.04 80733365 33656 362.28 2245 2525 2245 3055 1645 2350 2398.78 2.59 0 653 2413 2381 2363 2331 2313 2372 2322 65 705 500 1410 5 1 13013154 318 26.01 0.55 12 0.26 94.00 4421.00 5530 20240327 -55.79 2200 20241210 11.14 2615 -6.50 20250213 2245 8.91 20250404 4875 -49.85 20240828 2200 11.14 20241210 0.95 Y 197140 500 65 억 336704 N N 0 N 00 N