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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,550,2,8.38,2566350700,360855,244.08,6700,7460,6630,8520,4600,6560,7111.86,1.62,0,-608,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,433,-8.35,4.51,12,5.92,-851.00,1576.00,13400,20240524,-46.94,5020,20241209,41.63,9110,-21.95,20250110,5410,31.42,20250407,13400,-46.94,20240524,5020,41.63,20241209,0.61,Y,189330,500,30 억,,98586,N,N,2381,N,00,N
20250414,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,590,2,8.99,2517635020,354000,239.44,6700,7460,6630,8520,4600,6560,7111.96,1.62,0,-833,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,436,-8.40,4.54,12,5.81,-851.00,1576.00,13400,20240524,-46.64,5020,20241209,42.43,9110,-21.51,20250110,5410,32.16,20250407,13400,-46.64,20240524,5020,42.43,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,510,2,7.77,2392373340,336401,227.54,6700,7460,6630,8520,4600,6560,7111.67,1.62,0,-15,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,431,-8.31,4.49,12,5.52,-851.00,1576.00,13400,20240524,-47.24,5020,20241209,40.84,9110,-22.39,20250110,5410,30.68,20250407,13400,-47.24,20240524,5020,40.84,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,440,2,6.71,2210707260,310775,210.20,6700,7460,6630,8520,4600,6560,7113.53,1.62,0,1095,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,426,-8.23,4.44,12,5.10,-851.00,1576.00,13400,20240524,-47.76,5020,20241209,39.44,9110,-23.16,20250110,5410,29.39,20250407,13400,-47.76,20240524,5020,39.44,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,470,2,7.16,2067443065,290197,196.29,6700,7460,6630,8520,4600,6560,7124.27,1.62,0,3433,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,428,-8.26,4.46,12,4.76,-851.00,1576.00,13400,20240524,-47.54,5020,20241209,40.04,9110,-22.83,20250110,5410,29.94,20250407,13400,-47.54,20240524,5020,40.04,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,410,2,6.25,1992635845,279460,189.02,6700,7460,6630,8520,4600,6560,7130.31,1.62,0,3443,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,425,-8.19,4.42,12,4.59,-851.00,1576.00,13400,20240524,-47.99,5020,20241209,38.84,9110,-23.49,20250110,5410,28.84,20250407,13400,-47.99,20240524,5020,38.84,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,100852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,470,2,7.16,1786435525,250029,169.12,6700,7460,6630,8520,4600,6560,7144.91,1.62,0,4015,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,428,-8.26,4.46,12,4.10,-851.00,1576.00,13400,20240524,-47.54,5020,20241209,40.04,9110,-22.83,20250110,5410,29.94,20250407,13400,-47.54,20240524,5020,40.04,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250414,090853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,300,2,4.57,134708920,20003,13.53,6700,6870,6630,8520,4600,6560,6734.44,1.62,0,2437,6953,6756,6603,6406,6253,6855,6505,30,1960,500,4460,10,1,6092284,418,-8.06,4.35,12,0.33,-851.00,1576.00,13400,20240524,-48.81,5020,20241209,36.65,9110,-24.70,20250110,5410,26.80,20250407,13400,-48.81,20240524,5020,36.65,20241209,0.61,Y,189330,500,30 억,,98586,N,N,6457,N,00,N
20250411,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-210,5,-3.10,969663595,146981,10.40,6520,6800,6450,8800,4740,6770,6597.25,1.48,0,8742,8443,7606,6973,6136,5503,8025,6555,30,2030,500,4600,10,1,6092284,400,-7.71,4.16,12,2.41,-851.00,1576.00,13500,20240401,-51.41,5020,20241209,30.68,9110,-27.99,20250110,5410,21.26,20250407,13400,-51.04,20240524,5020,30.68,20241209,0.63,Y,189330,500,30 억,,90098,N,N,6457,N,00,N
20250411,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-160,5,-2.36,941186275,142654,10.10,6520,6800,6450,8800,4740,6770,6597.69,1.48,0,8310,8443,7606,6973,6136,5503,8025,6555,30,2030,500,4600,10,1,6092284,403,-7.77,4.19,12,2.34,-851.00,1576.00,13500,20240401,-51.04,5020,20241209,31.67,9110,-27.44,20250110,5410,22.18,20250407,13400,-50.67,20240524,5020,31.67,20241209,0.63,Y,189330,500,30 억,,90098,N,N,686,N,00,N
20250411,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-140,5,-2.07,908328800,137688,9.75,6520,6800,6450,8800,4740,6770,6597.01,1.48,0,8267,8443,7606,6973,6136,5503,8025,6555,30,2030,500,4600,10,1,6092284,404,-7.79,4.21,12,2.26,-851.00,1576.00,13500,20240401,-50.89,5020,20241209,32.07,9110,-27.22,20250110,5410,22.55,20250407,13400,-50.52,20240524,5020,32.07,20241209,0.63,Y,189330,500,30 억,,90098,N,N,686,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 20250414 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 550 2 8.38 2566350700 360855 244.08 6700 7460 6630 8520 4600 6560 7111.86 1.62 0 -608 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 433 -8.35 4.51 12 5.92 -851.00 1576.00 13400 20240524 -46.94 5020 20241209 41.63 9110 -21.95 20250110 5410 31.42 20250407 13400 -46.94 20240524 5020 41.63 20241209 0.61 Y 189330 500 30 억 98586 N N 2381 N 00 N
3 20250414 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 590 2 8.99 2517635020 354000 239.44 6700 7460 6630 8520 4600 6560 7111.96 1.62 0 -833 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 436 -8.40 4.54 12 5.81 -851.00 1576.00 13400 20240524 -46.64 5020 20241209 42.43 9110 -21.51 20250110 5410 32.16 20250407 13400 -46.64 20240524 5020 42.43 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
4 20250414 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 510 2 7.77 2392373340 336401 227.54 6700 7460 6630 8520 4600 6560 7111.67 1.62 0 -15 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 431 -8.31 4.49 12 5.52 -851.00 1576.00 13400 20240524 -47.24 5020 20241209 40.84 9110 -22.39 20250110 5410 30.68 20250407 13400 -47.24 20240524 5020 40.84 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
5 20250414 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 440 2 6.71 2210707260 310775 210.20 6700 7460 6630 8520 4600 6560 7113.53 1.62 0 1095 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 426 -8.23 4.44 12 5.10 -851.00 1576.00 13400 20240524 -47.76 5020 20241209 39.44 9110 -23.16 20250110 5410 29.39 20250407 13400 -47.76 20240524 5020 39.44 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
6 20250414 120854 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 470 2 7.16 2067443065 290197 196.29 6700 7460 6630 8520 4600 6560 7124.27 1.62 0 3433 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 428 -8.26 4.46 12 4.76 -851.00 1576.00 13400 20240524 -47.54 5020 20241209 40.04 9110 -22.83 20250110 5410 29.94 20250407 13400 -47.54 20240524 5020 40.04 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
7 20250414 110850 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 410 2 6.25 1992635845 279460 189.02 6700 7460 6630 8520 4600 6560 7130.31 1.62 0 3443 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 425 -8.19 4.42 12 4.59 -851.00 1576.00 13400 20240524 -47.99 5020 20241209 38.84 9110 -23.49 20250110 5410 28.84 20250407 13400 -47.99 20240524 5020 38.84 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
8 20250414 100852 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 470 2 7.16 1786435525 250029 169.12 6700 7460 6630 8520 4600 6560 7144.91 1.62 0 4015 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 428 -8.26 4.46 12 4.10 -851.00 1576.00 13400 20240524 -47.54 5020 20241209 40.04 9110 -22.83 20250110 5410 29.94 20250407 13400 -47.54 20240524 5020 40.04 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
9 20250414 090853 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 300 2 4.57 134708920 20003 13.53 6700 6870 6630 8520 4600 6560 6734.44 1.62 0 2437 6953 6756 6603 6406 6253 6855 6505 30 1960 500 4460 10 1 6092284 418 -8.06 4.35 12 0.33 -851.00 1576.00 13400 20240524 -48.81 5020 20241209 36.65 9110 -24.70 20250110 5410 26.80 20250407 13400 -48.81 20240524 5020 36.65 20241209 0.61 Y 189330 500 30 억 98586 N N 6457 N 00 N
10 20250411 160843 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 -210 5 -3.10 969663595 146981 10.40 6520 6800 6450 8800 4740 6770 6597.25 1.48 0 8742 8443 7606 6973 6136 5503 8025 6555 30 2030 500 4600 10 1 6092284 400 -7.71 4.16 12 2.41 -851.00 1576.00 13500 20240401 -51.41 5020 20241209 30.68 9110 -27.99 20250110 5410 21.26 20250407 13400 -51.04 20240524 5020 30.68 20241209 0.63 Y 189330 500 30 억 90098 N N 6457 N 00 N
11 20250411 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 -160 5 -2.36 941186275 142654 10.10 6520 6800 6450 8800 4740 6770 6597.69 1.48 0 8310 8443 7606 6973 6136 5503 8025 6555 30 2030 500 4600 10 1 6092284 403 -7.77 4.19 12 2.34 -851.00 1576.00 13500 20240401 -51.04 5020 20241209 31.67 9110 -27.44 20250110 5410 22.18 20250407 13400 -50.67 20240524 5020 31.67 20241209 0.63 Y 189330 500 30 억 90098 N N 686 N 00 N
12 20250411 140849 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -140 5 -2.07 908328800 137688 9.75 6520 6800 6450 8800 4740 6770 6597.01 1.48 0 8267 8443 7606 6973 6136 5503 8025 6555 30 2030 500 4600 10 1 6092284 404 -7.79 4.21 12 2.26 -851.00 1576.00 13500 20240401 -50.89 5020 20241209 32.07 9110 -27.22 20250110 5410 22.55 20250407 13400 -50.52 20240524 5020 32.07 20241209 0.63 Y 189330 500 30 억 90098 N N 686 N 00 N