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
192250/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
20250414,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,90,2,1.00,118253460,13160,96.01,8880,9100,8740,11660,6280,8970,8985.83,1.91,0,5541,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,640,38.39,0.69,12,0.19,236.00,13220.00,14230,20240408,-36.33,6510,20241210,39.17,10240,-11.52,20250116,7400,22.43,20250331,10240,-11.52,20250116,826,996.85,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,80,2,0.89,114349540,12727,92.85,8880,9100,8740,11660,6280,8970,8984.80,1.91,0,5848,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,640,38.35,0.68,12,0.18,236.00,13220.00,14230,20240408,-36.40,6510,20241210,39.02,10240,-11.62,20250116,7400,22.30,20250331,10240,-11.62,20250116,826,995.64,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,70,2,0.78,96662460,10764,78.53,8880,9100,8740,11660,6280,8970,8980.16,1.91,0,5375,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,639,38.31,0.68,12,0.15,236.00,13220.00,14230,20240408,-36.47,6510,20241210,38.86,10240,-11.72,20250116,7400,22.16,20250331,10240,-11.72,20250116,826,994.43,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,90,2,1.00,88659160,9882,72.09,8880,9100,8740,11660,6280,8970,8971.78,1.91,0,5062,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,640,38.39,0.69,12,0.14,236.00,13220.00,14230,20240408,-36.33,6510,20241210,39.17,10240,-11.52,20250116,7400,22.43,20250331,10240,-11.52,20250116,826,996.85,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,80,2,0.89,63124870,7056,51.48,8880,9100,8740,11660,6280,8970,8946.27,1.91,0,3493,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,640,38.35,0.68,12,0.10,236.00,13220.00,14230,20240408,-36.40,6510,20241210,39.02,10240,-11.62,20250116,7400,22.30,20250331,10240,-11.62,20250116,826,995.64,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,0,3,0.00,51388300,5757,42.00,8880,9070,8740,11660,6280,8970,8926.23,1.91,0,2954,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,634,38.01,0.68,12,0.08,236.00,13220.00,14230,20240408,-36.96,6510,20241210,37.79,10240,-12.40,20250116,7400,21.22,20250331,10240,-12.40,20250116,826,985.96,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,100855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,50,2,0.56,36263820,4074,29.72,8880,9070,8740,11660,6280,8970,8901.28,1.91,0,2221,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,637,38.22,0.68,12,0.06,236.00,13220.00,14230,20240408,-36.61,6510,20241210,38.56,10240,-11.91,20250116,7400,21.89,20250331,10240,-11.91,20250116,826,992.01,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250414,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,10,2,0.11,21264550,2403,17.53,8880,8980,8740,11660,6280,8970,8849.17,1.91,0,1383,9190,9080,8890,8780,8590,9135,8835,71,2690,1000,5560,10,1,7067125,635,38.05,0.68,12,0.03,236.00,13220.00,14230,20240408,-36.89,6510,20241210,37.94,10240,-12.30,20250116,7400,21.35,20250331,10240,-12.30,20250116,826,987.17,20240806,1.64,Y,192250,1000,70 억,,135299,N,N,0,N,00,N
20250411,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,100,2,1.13,119674980,13417,93.06,8870,9000,8700,11530,6210,8870,8919.65,1.85,0,5140,9210,9040,8820,8650,8430,8930,8540,71,2660,1000,5490,10,1,7067125,634,38.01,0.68,12,0.19,236.00,13220.00,14230,20240408,-36.96,6510,20241210,37.79,10240,-12.40,20250116,7400,21.22,20250331,10240,-12.40,20250116,826,985.96,20240806,1.69,Y,192250,1000,70 억,,130726,N,N,0,N,00,N
20250411,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,130,2,1.47,110085220,12351,85.66,8870,9000,8700,11530,6210,8870,8913.06,1.85,0,5100,9210,9040,8820,8650,8430,8930,8540,71,2660,1000,5490,10,1,7067125,636,38.14,0.68,12,0.17,236.00,13220.00,14230,20240408,-36.75,6510,20241210,38.25,10240,-12.11,20250116,7400,21.62,20250331,10240,-12.11,20250116,826,989.59,20240806,1.69,Y,192250,1000,70 억,,130726,N,N,0,N,00,N
20250411,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,130,2,1.47,83533960,9399,65.19,8870,9000,8700,11530,6210,8870,8887.54,1.85,0,4865,9210,9040,8820,8650,8430,8930,8540,71,2660,1000,5490,10,1,7067125,636,38.14,0.68,12,0.13,236.00,13220.00,14230,20240408,-36.75,6510,20241210,38.25,10240,-12.11,20250116,7400,21.62,20250331,10240,-12.11,20250116,826,989.59,20240806,1.69,Y,192250,1000,70 억,,130726,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 160850 57 100.00 KOSDAQ IT 서비스 N N N N N 9060 90 2 1.00 118253460 13160 96.01 8880 9100 8740 11660 6280 8970 8985.83 1.91 0 5541 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 640 38.39 0.69 12 0.19 236.00 13220.00 14230 20240408 -36.33 6510 20241210 39.17 10240 -11.52 20250116 7400 22.43 20250331 10240 -11.52 20250116 826 996.85 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
3 20250414 150858 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 80 2 0.89 114349540 12727 92.85 8880 9100 8740 11660 6280 8970 8984.80 1.91 0 5848 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 640 38.35 0.68 12 0.18 236.00 13220.00 14230 20240408 -36.40 6510 20241210 39.02 10240 -11.62 20250116 7400 22.30 20250331 10240 -11.62 20250116 826 995.64 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
4 20250414 140857 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 70 2 0.78 96662460 10764 78.53 8880 9100 8740 11660 6280 8970 8980.16 1.91 0 5375 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 639 38.31 0.68 12 0.15 236.00 13220.00 14230 20240408 -36.47 6510 20241210 38.86 10240 -11.72 20250116 7400 22.16 20250331 10240 -11.72 20250116 826 994.43 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
5 20250414 130855 57 100.00 KOSDAQ IT 서비스 N N N N N 9060 90 2 1.00 88659160 9882 72.09 8880 9100 8740 11660 6280 8970 8971.78 1.91 0 5062 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 640 38.39 0.69 12 0.14 236.00 13220.00 14230 20240408 -36.33 6510 20241210 39.17 10240 -11.52 20250116 7400 22.43 20250331 10240 -11.52 20250116 826 996.85 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
6 20250414 120857 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 80 2 0.89 63124870 7056 51.48 8880 9100 8740 11660 6280 8970 8946.27 1.91 0 3493 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 640 38.35 0.68 12 0.10 236.00 13220.00 14230 20240408 -36.40 6510 20241210 39.02 10240 -11.62 20250116 7400 22.30 20250331 10240 -11.62 20250116 826 995.64 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
7 20250414 110853 57 100.00 KOSDAQ IT 서비스 N N N N N 8970 0 3 0.00 51388300 5757 42.00 8880 9070 8740 11660 6280 8970 8926.23 1.91 0 2954 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 634 38.01 0.68 12 0.08 236.00 13220.00 14230 20240408 -36.96 6510 20241210 37.79 10240 -12.40 20250116 7400 21.22 20250331 10240 -12.40 20250116 826 985.96 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
8 20250414 100855 57 100.00 KOSDAQ IT 서비스 N N N N N 9020 50 2 0.56 36263820 4074 29.72 8880 9070 8740 11660 6280 8970 8901.28 1.91 0 2221 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 637 38.22 0.68 12 0.06 236.00 13220.00 14230 20240408 -36.61 6510 20241210 38.56 10240 -11.91 20250116 7400 21.89 20250331 10240 -11.91 20250116 826 992.01 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
9 20250414 090856 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 10 2 0.11 21264550 2403 17.53 8880 8980 8740 11660 6280 8970 8849.17 1.91 0 1383 9190 9080 8890 8780 8590 9135 8835 71 2690 1000 5560 10 1 7067125 635 38.05 0.68 12 0.03 236.00 13220.00 14230 20240408 -36.89 6510 20241210 37.94 10240 -12.30 20250116 7400 21.35 20250331 10240 -12.30 20250116 826 987.17 20240806 1.64 Y 192250 1000 70 억 135299 N N 0 N 00 N
10 20250411 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 8970 100 2 1.13 119674980 13417 93.06 8870 9000 8700 11530 6210 8870 8919.65 1.85 0 5140 9210 9040 8820 8650 8430 8930 8540 71 2660 1000 5490 10 1 7067125 634 38.01 0.68 12 0.19 236.00 13220.00 14230 20240408 -36.96 6510 20241210 37.79 10240 -12.40 20250116 7400 21.22 20250331 10240 -12.40 20250116 826 985.96 20240806 1.69 Y 192250 1000 70 억 130726 N N 0 N 00 N
11 20250411 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 130 2 1.47 110085220 12351 85.66 8870 9000 8700 11530 6210 8870 8913.06 1.85 0 5100 9210 9040 8820 8650 8430 8930 8540 71 2660 1000 5490 10 1 7067125 636 38.14 0.68 12 0.17 236.00 13220.00 14230 20240408 -36.75 6510 20241210 38.25 10240 -12.11 20250116 7400 21.62 20250331 10240 -12.11 20250116 826 989.59 20240806 1.69 Y 192250 1000 70 억 130726 N N 0 N 00 N
12 20250411 140852 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 130 2 1.47 83533960 9399 65.19 8870 9000 8700 11530 6210 8870 8887.54 1.85 0 4865 9210 9040 8820 8650 8430 8930 8540 71 2660 1000 5490 10 1 7067125 636 38.14 0.68 12 0.13 236.00 13220.00 14230 20240408 -36.75 6510 20241210 38.25 10240 -12.11 20250116 7400 21.62 20250331 10240 -12.11 20250116 826 989.59 20240806 1.69 Y 192250 1000 70 억 130726 N N 0 N 00 N