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
276040/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
20250407,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-175,5,-4.19,239424988,59713,240.35,4065,4165,3920,5430,2930,4180,4009.60,1.40,0,-7975,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,503,-7.57,2.89,12,0.48,-529.00,1385.00,8190,20240401,-51.10,2450,20241209,63.47,5540,-27.71,20250207,2985,34.17,20250102,7570,-47.09,20240415,2450,63.47,20241209,0.98,Y,276040,500,62 억,,175977,N,N,2238,N,00,N
20250407,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,-170,5,-4.07,200117337,49855,200.67,4065,4165,3920,5430,2930,4180,4013.99,1.40,0,-6835,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,503,-7.58,2.90,12,0.40,-529.00,1385.00,8190,20240401,-51.04,2450,20241209,63.67,5540,-27.62,20250207,2985,34.34,20250102,7570,-47.03,20240415,2450,63.67,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-160,5,-3.83,137599362,34091,137.22,4065,4165,3960,5430,2930,4180,4036.24,1.40,0,-7010,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,505,-7.60,2.90,12,0.27,-529.00,1385.00,8190,20240401,-50.92,2450,20241209,64.08,5540,-27.44,20250207,2985,34.67,20250102,7570,-46.90,20240415,2450,64.08,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-115,5,-2.75,118913677,29437,118.49,4065,4165,3960,5430,2930,4180,4039.60,1.40,0,-7263,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,510,-7.68,2.94,12,0.23,-529.00,1385.00,8190,20240401,-50.37,2450,20241209,65.92,5540,-26.62,20250207,2985,36.18,20250102,7570,-46.30,20240415,2450,65.92,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,92002217,22831,91.90,4065,4165,3960,5430,2930,4180,4029.71,1.40,0,-7727,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,522,-7.86,3.00,12,0.18,-529.00,1385.00,8190,20240401,-49.21,2450,20241209,69.80,5540,-24.91,20250207,2985,39.36,20250102,7570,-45.05,20240415,2450,69.80,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-20,5,-0.48,84147097,20941,84.29,4065,4165,3960,5430,2930,4180,4018.29,1.40,0,-6607,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,522,-7.86,3.00,12,0.17,-529.00,1385.00,8190,20240401,-49.21,2450,20241209,69.80,5540,-24.91,20250207,2985,39.36,20250102,7570,-45.05,20240415,2450,69.80,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-95,5,-2.27,65015858,16292,65.58,4065,4130,3960,5430,2930,4180,3990.66,1.40,0,-5186,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,513,-7.72,2.95,12,0.13,-529.00,1385.00,8190,20240401,-50.12,2450,20241209,66.73,5540,-26.26,20250207,2985,36.85,20250102,7570,-46.04,20240415,2450,66.73,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250407,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,-200,5,-4.78,18082610,4517,18.18,4065,4130,3975,5430,2930,4180,4003.23,1.40,0,-1966,4343,4261,4168,4086,3993,4215,4040,63,1250,500,2840,5,1,12554474,500,-7.52,2.87,12,0.04,-529.00,1385.00,8190,20240401,-51.40,2450,20241209,62.45,5540,-28.16,20250207,2985,33.33,20250102,7570,-47.42,20240415,2450,62.45,20241209,0.98,Y,276040,500,62 억,,175977,N,N,613,N,00,N
20250404,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-30,5,-0.71,102574110,24814,40.85,4210,4250,4075,5470,2950,4210,4133.72,1.43,0,-3274,4463,4336,4118,3991,3773,4400,4055,63,1260,500,2860,5,1,12554474,525,-7.90,3.02,12,0.20,-529.00,1385.00,8190,20240401,-48.96,2450,20241209,70.61,5540,-24.55,20250207,2985,40.03,20250102,8090,-48.33,20240404,2450,70.61,20241209,0.93,Y,276040,500,62 억,,179114,N,N,613,N,00,N
20250404,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-20,5,-0.48,93111250,22530,37.09,4210,4250,4075,5470,2950,4210,4132.77,1.43,0,-4101,4463,4336,4118,3991,3773,4400,4055,63,1260,500,2860,5,1,12554474,526,-7.92,3.03,12,0.18,-529.00,1385.00,8190,20240401,-48.84,2450,20241209,71.02,5540,-24.37,20250207,2985,40.37,20250102,8090,-48.21,20240404,2450,71.02,20241209,0.93,Y,276040,500,62 억,,179114,N,N,0,N,00,N
20250404,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-65,5,-1.54,79537130,19265,31.72,4210,4250,4075,5470,2950,4210,4128.58,1.43,0,-4997,4463,4336,4118,3991,3773,4400,4055,63,1260,500,2860,5,1,12554474,520,-7.84,2.99,12,0.15,-529.00,1385.00,8190,20240401,-49.39,2450,20241209,69.18,5540,-25.18,20250207,2985,38.86,20250102,8090,-48.76,20240404,2450,69.18,20241209,0.93,Y,276040,500,62 억,,179114,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 160953 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 -175 5 -4.19 239424988 59713 240.35 4065 4165 3920 5430 2930 4180 4009.60 1.40 0 -7975 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 503 -7.57 2.89 12 0.48 -529.00 1385.00 8190 20240401 -51.10 2450 20241209 63.47 5540 -27.71 20250207 2985 34.17 20250102 7570 -47.09 20240415 2450 63.47 20241209 0.98 Y 276040 500 62 억 175977 N N 2238 N 00 N
3 20250407 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 4010 -170 5 -4.07 200117337 49855 200.67 4065 4165 3920 5430 2930 4180 4013.99 1.40 0 -6835 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 503 -7.58 2.90 12 0.40 -529.00 1385.00 8190 20240401 -51.04 2450 20241209 63.67 5540 -27.62 20250207 2985 34.34 20250102 7570 -47.03 20240415 2450 63.67 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
4 20250407 140957 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 -160 5 -3.83 137599362 34091 137.22 4065 4165 3960 5430 2930 4180 4036.24 1.40 0 -7010 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 505 -7.60 2.90 12 0.27 -529.00 1385.00 8190 20240401 -50.92 2450 20241209 64.08 5540 -27.44 20250207 2985 34.67 20250102 7570 -46.90 20240415 2450 64.08 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
5 20250407 130956 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -115 5 -2.75 118913677 29437 118.49 4065 4165 3960 5430 2930 4180 4039.60 1.40 0 -7263 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 510 -7.68 2.94 12 0.23 -529.00 1385.00 8190 20240401 -50.37 2450 20241209 65.92 5540 -26.62 20250207 2985 36.18 20250102 7570 -46.30 20240415 2450 65.92 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
6 20250407 120955 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 -20 5 -0.48 92002217 22831 91.90 4065 4165 3960 5430 2930 4180 4029.71 1.40 0 -7727 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 522 -7.86 3.00 12 0.18 -529.00 1385.00 8190 20240401 -49.21 2450 20241209 69.80 5540 -24.91 20250207 2985 39.36 20250102 7570 -45.05 20240415 2450 69.80 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
7 20250407 110956 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 -20 5 -0.48 84147097 20941 84.29 4065 4165 3960 5430 2930 4180 4018.29 1.40 0 -6607 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 522 -7.86 3.00 12 0.17 -529.00 1385.00 8190 20240401 -49.21 2450 20241209 69.80 5540 -24.91 20250207 2985 39.36 20250102 7570 -45.05 20240415 2450 69.80 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
8 20250407 100956 57 100.00 KOSDAQ IT 서비스 N N N N N 4085 -95 5 -2.27 65015858 16292 65.58 4065 4130 3960 5430 2930 4180 3990.66 1.40 0 -5186 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 513 -7.72 2.95 12 0.13 -529.00 1385.00 8190 20240401 -50.12 2450 20241209 66.73 5540 -26.26 20250207 2985 36.85 20250102 7570 -46.04 20240415 2450 66.73 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
9 20250407 090958 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 -200 5 -4.78 18082610 4517 18.18 4065 4130 3975 5430 2930 4180 4003.23 1.40 0 -1966 4343 4261 4168 4086 3993 4215 4040 63 1250 500 2840 5 1 12554474 500 -7.52 2.87 12 0.04 -529.00 1385.00 8190 20240401 -51.40 2450 20241209 62.45 5540 -28.16 20250207 2985 33.33 20250102 7570 -47.42 20240415 2450 62.45 20241209 0.98 Y 276040 500 62 억 175977 N N 613 N 00 N
10 20250404 160953 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 -30 5 -0.71 102574110 24814 40.85 4210 4250 4075 5470 2950 4210 4133.72 1.43 0 -3274 4463 4336 4118 3991 3773 4400 4055 63 1260 500 2860 5 1 12554474 525 -7.90 3.02 12 0.20 -529.00 1385.00 8190 20240401 -48.96 2450 20241209 70.61 5540 -24.55 20250207 2985 40.03 20250102 8090 -48.33 20240404 2450 70.61 20241209 0.93 Y 276040 500 62 억 179114 N N 613 N 00 N
11 20250404 151002 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 -20 5 -0.48 93111250 22530 37.09 4210 4250 4075 5470 2950 4210 4132.77 1.43 0 -4101 4463 4336 4118 3991 3773 4400 4055 63 1260 500 2860 5 1 12554474 526 -7.92 3.03 12 0.18 -529.00 1385.00 8190 20240401 -48.84 2450 20241209 71.02 5540 -24.37 20250207 2985 40.37 20250102 8090 -48.21 20240404 2450 71.02 20241209 0.93 Y 276040 500 62 억 179114 N N 0 N 00 N
12 20250404 141005 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -65 5 -1.54 79537130 19265 31.72 4210 4250 4075 5470 2950 4210 4128.58 1.43 0 -4997 4463 4336 4118 3991 3773 4400 4055 63 1260 500 2860 5 1 12554474 520 -7.84 2.99 12 0.15 -529.00 1385.00 8190 20240401 -49.39 2450 20241209 69.18 5540 -25.18 20250207 2985 38.86 20250102 8090 -48.76 20240404 2450 69.18 20241209 0.93 Y 276040 500 62 억 179114 N N 0 N 00 N