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
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
20250414,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,100,2,4.83,1123330280,517945,1481.15,2065,2270,2065,2690,1450,2070,2168.81,1.04,0,6809,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,593,12.54,0.80,06,1.90,173.00,2722.00,3075,20240403,-29.43,1888,20241210,14.94,2270,-4.41,20250414,1971,10.10,20250123,2995,-27.55,20240516,1888,14.94,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,95,2,4.59,1066905350,491890,1406.65,2065,2270,2065,2690,1450,2070,2168.99,1.04,0,7592,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,592,12.51,0.80,06,1.80,173.00,2722.00,3075,20240403,-29.59,1888,20241210,14.67,2270,-4.63,20250414,1971,9.84,20250123,2995,-27.71,20240516,1888,14.67,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,90,2,4.35,1019325985,469857,1343.64,2065,2270,2065,2690,1450,2070,2169.44,1.04,0,5566,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,590,12.49,0.79,06,1.72,173.00,2722.00,3075,20240403,-29.76,1888,20241210,14.41,2270,-4.85,20250414,1971,9.59,20250123,2995,-27.88,20240516,1888,14.41,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,100,2,4.83,929916440,428650,1225.80,2065,2270,2065,2690,1450,2070,2169.41,1.04,0,4915,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,593,12.54,0.80,06,1.57,173.00,2722.00,3075,20240403,-29.43,1888,20241210,14.94,2270,-4.41,20250414,1971,10.10,20250123,2995,-27.55,20240516,1888,14.94,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,100,2,4.83,893699516,411921,1177.96,2065,2270,2065,2690,1450,2070,2169.59,1.04,0,3203,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,593,12.54,0.80,06,1.51,173.00,2722.00,3075,20240403,-29.43,1888,20241210,14.94,2270,-4.41,20250414,1971,10.10,20250123,2995,-27.55,20240516,1888,14.94,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,90,2,4.35,836402751,385572,1102.61,2065,2270,2065,2690,1450,2070,2169.25,1.04,0,3479,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,590,12.49,0.79,06,1.41,173.00,2722.00,3075,20240403,-29.76,1888,20241210,14.41,2270,-4.85,20250414,1971,9.59,20250123,2995,-27.88,20240516,1888,14.41,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,100852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,95,2,4.59,721991766,332831,951.79,2065,2270,2065,2690,1450,2070,2169.24,1.04,0,1011,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,592,12.51,0.80,06,1.22,173.00,2722.00,3075,20240403,-29.59,1888,20241210,14.67,2270,-4.63,20250414,1971,9.84,20250123,2995,-27.71,20240516,1888,14.67,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
20250414,090853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,40,2,1.93,26456220,12649,36.17,2065,2110,2065,2690,1450,2070,2091.57,1.04,0,638,2093,2081,2058,2046,2023,2087,2052,137,620,500,1530,5,1,27321969,576,12.20,0.78,06,0.05,173.00,2722.00,3075,20240403,-31.38,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,2995,-29.55,20240516,1888,11.76,20241210,1.43,Y,189690,500,136 억,,283401,N,N,0,N,00,N
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
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 160848 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 100 2 4.83 1123330280 517945 1481.15 2065 2270 2065 2690 1450 2070 2168.81 1.04 0 6809 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 593 12.54 0.80 06 1.90 173.00 2722.00 3075 20240403 -29.43 1888 20241210 14.94 2270 -4.41 20250414 1971 10.10 20250123 2995 -27.55 20240516 1888 14.94 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
3 20250414 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 95 2 4.59 1066905350 491890 1406.65 2065 2270 2065 2690 1450 2070 2168.99 1.04 0 7592 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 592 12.51 0.80 06 1.80 173.00 2722.00 3075 20240403 -29.59 1888 20241210 14.67 2270 -4.63 20250414 1971 9.84 20250123 2995 -27.71 20240516 1888 14.67 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
4 20250414 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 90 2 4.35 1019325985 469857 1343.64 2065 2270 2065 2690 1450 2070 2169.44 1.04 0 5566 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 590 12.49 0.79 06 1.72 173.00 2722.00 3075 20240403 -29.76 1888 20241210 14.41 2270 -4.85 20250414 1971 9.59 20250123 2995 -27.88 20240516 1888 14.41 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
5 20250414 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 100 2 4.83 929916440 428650 1225.80 2065 2270 2065 2690 1450 2070 2169.41 1.04 0 4915 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 593 12.54 0.80 06 1.57 173.00 2722.00 3075 20240403 -29.43 1888 20241210 14.94 2270 -4.41 20250414 1971 10.10 20250123 2995 -27.55 20240516 1888 14.94 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
6 20250414 120854 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 100 2 4.83 893699516 411921 1177.96 2065 2270 2065 2690 1450 2070 2169.59 1.04 0 3203 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 593 12.54 0.80 06 1.51 173.00 2722.00 3075 20240403 -29.43 1888 20241210 14.94 2270 -4.41 20250414 1971 10.10 20250123 2995 -27.55 20240516 1888 14.94 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
7 20250414 110851 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 90 2 4.35 836402751 385572 1102.61 2065 2270 2065 2690 1450 2070 2169.25 1.04 0 3479 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 590 12.49 0.79 06 1.41 173.00 2722.00 3075 20240403 -29.76 1888 20241210 14.41 2270 -4.85 20250414 1971 9.59 20250123 2995 -27.88 20240516 1888 14.41 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
8 20250414 100852 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 95 2 4.59 721991766 332831 951.79 2065 2270 2065 2690 1450 2070 2169.24 1.04 0 1011 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 592 12.51 0.80 06 1.22 173.00 2722.00 3075 20240403 -29.59 1888 20241210 14.67 2270 -4.63 20250414 1971 9.84 20250123 2995 -27.71 20240516 1888 14.67 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
9 20250414 090853 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 40 2 1.93 26456220 12649 36.17 2065 2110 2065 2690 1450 2070 2091.57 1.04 0 638 2093 2081 2058 2046 2023 2087 2052 137 620 500 1530 5 1 27321969 576 12.20 0.78 06 0.05 173.00 2722.00 3075 20240403 -31.38 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 2995 -29.55 20240516 1888 11.76 20241210 1.43 Y 189690 500 136 억 283401 N N 0 N 00 N
10 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
11 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
12 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