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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,25,2,1.22,70871378,34532,41.98,2050,2070,2035,2655,1435,2045,2052.34,1.01,0,7080,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,566,11.97,0.76,06,0.13,173.00,2722.00,3075,20240403,-32.68,1888,20241210,9.64,2245,-7.80,20250226,1971,5.02,20250123,2995,-30.88,20240516,1888,9.64,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,20,2,0.98,66974168,32648,39.69,2050,2065,2035,2655,1435,2045,2051.40,1.01,0,6678,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,564,11.94,0.76,06,0.12,173.00,2722.00,3075,20240403,-32.85,1888,20241210,9.38,2245,-8.02,20250226,1971,4.77,20250123,2995,-31.05,20240516,1888,9.38,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,15,2,0.73,33316840,16243,19.75,2050,2060,2035,2655,1435,2045,2051.15,1.01,0,3148,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,563,11.91,0.76,06,0.06,173.00,2722.00,3075,20240403,-33.01,1888,20241210,9.11,2245,-8.24,20250226,1971,4.52,20250123,2995,-31.22,20240516,1888,9.11,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,24143535,11783,14.33,2050,2060,2035,2655,1435,2045,2049.01,1.01,0,2076,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,561,11.88,0.75,06,0.04,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,2995,-31.39,20240516,1888,8.85,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,18184470,8878,10.79,2050,2060,2035,2655,1435,2045,2048.26,1.01,0,1483,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,561,11.88,0.75,06,0.03,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,2995,-31.39,20240516,1888,8.85,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,0,3,0.00,15228085,7436,9.04,2050,2060,2035,2655,1435,2045,2047.89,1.01,0,1459,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,559,11.82,0.75,06,0.03,173.00,2722.00,3075,20240403,-33.50,1888,20241210,8.32,2245,-8.91,20250226,1971,3.75,20250123,2995,-31.72,20240516,1888,8.32,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,0,3,0.00,14827270,7240,8.80,2050,2060,2035,2655,1435,2045,2047.97,1.01,0,1409,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,559,11.82,0.75,06,0.03,173.00,2722.00,3075,20240403,-33.50,1888,20241210,8.32,2245,-8.91,20250226,1971,3.75,20250123,2995,-31.72,20240516,1888,8.32,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250411,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,5,2,0.24,5879375,2868,3.49,2050,2050,2035,2655,1435,2045,2049.99,1.01,0,-18,2075,2060,2045,2030,2015,2067,2037,137,610,500,1510,5,1,27321969,560,11.85,0.75,06,0.01,173.00,2722.00,3075,20240403,-33.33,1888,20241210,8.58,2245,-8.69,20250226,1971,4.01,20250123,2995,-31.55,20240516,1888,8.58,20241210,1.45,Y,189690,500,136 억,,276321,N,N,0,N,00,N
20250410,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,30,2,1.49,167424393,81848,102.29,2040,2060,2030,2615,1415,2015,2045.55,0.85,0,15289,2053,2033,2015,1995,1977,2044,2006,137,600,500,1490,5,1,27321969,559,11.82,0.75,06,0.30,173.00,2722.00,3075,20240403,-33.50,1888,20241210,8.32,2245,-8.91,20250226,1971,3.75,20250123,2995,-31.72,20240516,1888,8.32,20241210,1.44,Y,189690,500,136 억,,231032,N,N,60,N,00,N
20250410,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,40,2,1.99,140397103,68633,85.78,2040,2060,2030,2615,1415,2015,2045.62,0.85,0,14099,2053,2033,2015,1995,1977,2044,2006,137,600,500,1490,5,1,27321969,561,11.88,0.75,06,0.25,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,2995,-31.39,20240516,1888,8.85,20241210,1.44,Y,189690,500,136 억,,231032,N,N,60,N,00,N
20250410,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,40,2,1.99,89712763,43901,54.87,2040,2055,2030,2615,1415,2015,2043.52,0.85,0,9096,2053,2033,2015,1995,1977,2044,2006,137,600,500,1490,5,1,27321969,561,11.88,0.75,06,0.16,173.00,2722.00,3075,20240403,-33.17,1888,20241210,8.85,2245,-8.46,20250226,1971,4.26,20250123,2995,-31.39,20240516,1888,8.85,20241210,1.44,Y,189690,500,136 억,,231032,N,N,60,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 20250411 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 25 2 1.22 70871378 34532 41.98 2050 2070 2035 2655 1435 2045 2052.34 1.01 0 7080 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 566 11.97 0.76 06 0.13 173.00 2722.00 3075 20240403 -32.68 1888 20241210 9.64 2245 -7.80 20250226 1971 5.02 20250123 2995 -30.88 20240516 1888 9.64 20241210 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
3 20250411 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 20 2 0.98 66974168 32648 39.69 2050 2065 2035 2655 1435 2045 2051.40 1.01 0 6678 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 564 11.94 0.76 06 0.12 173.00 2722.00 3075 20240403 -32.85 1888 20241210 9.38 2245 -8.02 20250226 1971 4.77 20250123 2995 -31.05 20240516 1888 9.38 20241210 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
4 20250411 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 15 2 0.73 33316840 16243 19.75 2050 2060 2035 2655 1435 2045 2051.15 1.01 0 3148 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 563 11.91 0.76 06 0.06 173.00 2722.00 3075 20240403 -33.01 1888 20241210 9.11 2245 -8.24 20250226 1971 4.52 20250123 2995 -31.22 20240516 1888 9.11 20241210 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
5 20250411 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 10 2 0.49 24143535 11783 14.33 2050 2060 2035 2655 1435 2045 2049.01 1.01 0 2076 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 561 11.88 0.75 06 0.04 173.00 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 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
6 20250411 120853 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 10 2 0.49 18184470 8878 10.79 2050 2060 2035 2655 1435 2045 2048.26 1.01 0 1483 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 561 11.88 0.75 06 0.03 173.00 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 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
7 20250411 110852 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 0 3 0.00 15228085 7436 9.04 2050 2060 2035 2655 1435 2045 2047.89 1.01 0 1459 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 559 11.82 0.75 06 0.03 173.00 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 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
8 20250411 100854 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 0 3 0.00 14827270 7240 8.80 2050 2060 2035 2655 1435 2045 2047.97 1.01 0 1409 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 559 11.82 0.75 06 0.03 173.00 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 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
9 20250411 090857 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 5 2 0.24 5879375 2868 3.49 2050 2050 2035 2655 1435 2045 2049.99 1.01 0 -18 2075 2060 2045 2030 2015 2067 2037 137 610 500 1510 5 1 27321969 560 11.85 0.75 06 0.01 173.00 2722.00 3075 20240403 -33.33 1888 20241210 8.58 2245 -8.69 20250226 1971 4.01 20250123 2995 -31.55 20240516 1888 8.58 20241210 1.45 Y 189690 500 136 억 276321 N N 0 N 00 N
10 20250410 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 30 2 1.49 167424393 81848 102.29 2040 2060 2030 2615 1415 2015 2045.55 0.85 0 15289 2053 2033 2015 1995 1977 2044 2006 137 600 500 1490 5 1 27321969 559 11.82 0.75 06 0.30 173.00 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 1.44 Y 189690 500 136 억 231032 N N 60 N 00 N
11 20250410 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 40 2 1.99 140397103 68633 85.78 2040 2060 2030 2615 1415 2015 2045.62 0.85 0 14099 2053 2033 2015 1995 1977 2044 2006 137 600 500 1490 5 1 27321969 561 11.88 0.75 06 0.25 173.00 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 1.44 Y 189690 500 136 억 231032 N N 60 N 00 N
12 20250410 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 40 2 1.99 89712763 43901 54.87 2040 2055 2030 2615 1415 2015 2043.52 0.85 0 9096 2053 2033 2015 1995 1977 2044 2006 137 600 500 1490 5 1 27321969 561 11.88 0.75 06 0.16 173.00 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 1.44 Y 189690 500 136 억 231032 N N 60 N 00 N