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
075130/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
20250407,160602,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3820,420,2,12.35,30236594321,7689190,101.72,3705,4220,3600,4420,2380,3400,3932.59,1.61,0,-86235,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,635,41.52,0.82,12,46.26,92.00,4659.00,4220,20250407,-9.48,1864,20240805,104.94,4220,-9.48,20250407,2300,66.09,20250312,4220,-9.48,20250407,1864,104.94,20240805,2.91,Y,075130,500,83 억,,268368,N,N,53588,N,00,N
20250407,150606,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3865,465,2,13.68,29420219027,7476406,98.91,3705,4220,3600,4420,2380,3400,3935.08,1.61,0,-85118,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,642,42.01,0.83,12,44.98,92.00,4659.00,4220,20250407,-8.41,1864,20240805,107.35,4220,-8.41,20250407,2300,68.04,20250312,4220,-8.41,20250407,1864,107.35,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,140604,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3930,530,2,15.59,28164048705,7154531,94.65,3705,4220,3600,4420,2380,3400,3936.53,1.61,0,-86534,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,653,42.72,0.84,12,43.04,92.00,4659.00,4220,20250407,-6.87,1864,20240805,110.84,4220,-6.87,20250407,2300,70.87,20250312,4220,-6.87,20250407,1864,110.84,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,130603,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3855,455,2,13.38,24813964718,6289371,83.21,3705,4220,3600,4420,2380,3400,3945.38,1.61,0,-14974,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,641,41.90,0.83,12,37.84,92.00,4659.00,4220,20250407,-8.65,1864,20240805,106.81,4220,-8.65,20250407,2300,67.61,20250312,4220,-8.65,20250407,1864,106.81,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,120603,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3945,545,2,16.03,23486003823,5954540,78.78,3705,4220,3600,4420,2380,3400,3944.22,1.61,0,-15664,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,656,42.88,0.85,12,35.82,92.00,4659.00,4220,20250407,-6.52,1864,20240805,111.64,4220,-6.52,20250407,2300,71.52,20250312,4220,-6.52,20250407,1864,111.64,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,110604,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3950,550,2,16.18,21978580169,5573061,73.73,3705,4220,3600,4420,2380,3400,3943.72,1.61,0,-15644,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,657,42.93,0.85,12,33.53,92.00,4659.00,4220,20250407,-6.40,1864,20240805,111.91,4220,-6.40,20250407,2300,71.74,20250312,4220,-6.40,20250407,1864,111.91,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,100604,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4075,675,2,19.85,18870577573,4808938,63.62,3705,4220,3600,4420,2380,3400,3924.06,1.61,0,14868,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,677,44.29,0.87,12,28.93,92.00,4659.00,4220,20250407,-3.44,1864,20240805,118.62,4220,-3.44,20250407,2300,77.17,20250312,4220,-3.44,20250407,1864,118.62,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250407,090605,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,3880,480,2,14.12,6281382549,1664826,22.02,3705,3980,3600,4420,2380,3400,3773.00,1.61,0,18928,3966,3682,3196,2912,2426,3825,3055,83,1020,500,2040,5,1,16622320,645,42.17,0.83,12,10.02,92.00,4659.00,3980,20250407,-2.51,1864,20240805,108.15,3980,-2.51,20250407,2300,68.70,20250312,3980,-2.51,20250407,1864,108.15,20240805,2.91,Y,075130,500,83 억,,268368,N,N,10891,N,00,N
20250404,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,585,2,20.78,23029953801,7190319,280.13,2825,3480,2710,3655,1975,2815,3202.76,3.22,0,-270210,3238,3026,2748,2536,2258,3132,2642,83,840,500,1680,5,1,16622320,565,36.96,0.73,12,43.26,92.00,4659.00,3820,20240905,-10.99,1864,20240805,82.40,3480,-2.30,20250404,2300,47.83,20250312,3820,-10.99,20240905,1864,82.40,20240805,2.98,Y,075130,500,83 억,,534490,N,N,10891,N,00,N
20250404,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,440,2,15.63,21273528472,6661336,259.52,2825,3480,2710,3655,1975,2815,3193.58,3.22,0,-261088,3238,3026,2748,2536,2258,3132,2642,83,840,500,1680,5,1,16622320,541,35.38,0.70,12,40.07,92.00,4659.00,3820,20240905,-14.79,1864,20240805,74.62,3480,-6.47,20250404,2300,41.52,20250312,3820,-14.79,20240905,1864,74.62,20240805,2.98,Y,075130,500,83 억,,534490,N,N,332,N,00,N
20250404,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,465,2,16.52,11444092096,3726475,145.18,2825,3350,2710,3655,1975,2815,3071.02,3.22,0,-227082,3238,3026,2748,2536,2258,3132,2642,83,840,500,1680,5,1,16622320,545,35.65,0.70,12,22.42,92.00,4659.00,3820,20240905,-14.14,1864,20240805,75.97,3350,-2.09,20250404,2300,42.61,20250312,3820,-14.14,20240905,1864,75.97,20240805,2.98,Y,075130,500,83 억,,534490,N,N,332,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 160602 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3820 420 2 12.35 30236594321 7689190 101.72 3705 4220 3600 4420 2380 3400 3932.59 1.61 0 -86235 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 635 41.52 0.82 12 46.26 92.00 4659.00 4220 20250407 -9.48 1864 20240805 104.94 4220 -9.48 20250407 2300 66.09 20250312 4220 -9.48 20250407 1864 104.94 20240805 2.91 Y 075130 500 83 억 268368 N N 53588 N 00 N
3 20250407 150606 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3865 465 2 13.68 29420219027 7476406 98.91 3705 4220 3600 4420 2380 3400 3935.08 1.61 0 -85118 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 642 42.01 0.83 12 44.98 92.00 4659.00 4220 20250407 -8.41 1864 20240805 107.35 4220 -8.41 20250407 2300 68.04 20250312 4220 -8.41 20250407 1864 107.35 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
4 20250407 140604 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3930 530 2 15.59 28164048705 7154531 94.65 3705 4220 3600 4420 2380 3400 3936.53 1.61 0 -86534 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 653 42.72 0.84 12 43.04 92.00 4659.00 4220 20250407 -6.87 1864 20240805 110.84 4220 -6.87 20250407 2300 70.87 20250312 4220 -6.87 20250407 1864 110.84 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
5 20250407 130603 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3855 455 2 13.38 24813964718 6289371 83.21 3705 4220 3600 4420 2380 3400 3945.38 1.61 0 -14974 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 641 41.90 0.83 12 37.84 92.00 4659.00 4220 20250407 -8.65 1864 20240805 106.81 4220 -8.65 20250407 2300 67.61 20250312 4220 -8.65 20250407 1864 106.81 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
6 20250407 120603 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3945 545 2 16.03 23486003823 5954540 78.78 3705 4220 3600 4420 2380 3400 3944.22 1.61 0 -15664 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 656 42.88 0.85 12 35.82 92.00 4659.00 4220 20250407 -6.52 1864 20240805 111.64 4220 -6.52 20250407 2300 71.52 20250312 4220 -6.52 20250407 1864 111.64 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
7 20250407 110604 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3950 550 2 16.18 21978580169 5573061 73.73 3705 4220 3600 4420 2380 3400 3943.72 1.61 0 -15644 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 657 42.93 0.85 12 33.53 92.00 4659.00 4220 20250407 -6.40 1864 20240805 111.91 4220 -6.40 20250407 2300 71.74 20250312 4220 -6.40 20250407 1864 111.91 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
8 20250407 100604 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4075 675 2 19.85 18870577573 4808938 63.62 3705 4220 3600 4420 2380 3400 3924.06 1.61 0 14868 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 677 44.29 0.87 12 28.93 92.00 4659.00 4220 20250407 -3.44 1864 20240805 118.62 4220 -3.44 20250407 2300 77.17 20250312 4220 -3.44 20250407 1864 118.62 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
9 20250407 090605 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 3880 480 2 14.12 6281382549 1664826 22.02 3705 3980 3600 4420 2380 3400 3773.00 1.61 0 18928 3966 3682 3196 2912 2426 3825 3055 83 1020 500 2040 5 1 16622320 645 42.17 0.83 12 10.02 92.00 4659.00 3980 20250407 -2.51 1864 20240805 108.15 3980 -2.51 20250407 2300 68.70 20250312 3980 -2.51 20250407 1864 108.15 20240805 2.91 Y 075130 500 83 억 268368 N N 10891 N 00 N
10 20250404 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 585 2 20.78 23029953801 7190319 280.13 2825 3480 2710 3655 1975 2815 3202.76 3.22 0 -270210 3238 3026 2748 2536 2258 3132 2642 83 840 500 1680 5 1 16622320 565 36.96 0.73 12 43.26 92.00 4659.00 3820 20240905 -10.99 1864 20240805 82.40 3480 -2.30 20250404 2300 47.83 20250312 3820 -10.99 20240905 1864 82.40 20240805 2.98 Y 075130 500 83 억 534490 N N 10891 N 00 N
11 20250404 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 440 2 15.63 21273528472 6661336 259.52 2825 3480 2710 3655 1975 2815 3193.58 3.22 0 -261088 3238 3026 2748 2536 2258 3132 2642 83 840 500 1680 5 1 16622320 541 35.38 0.70 12 40.07 92.00 4659.00 3820 20240905 -14.79 1864 20240805 74.62 3480 -6.47 20250404 2300 41.52 20250312 3820 -14.79 20240905 1864 74.62 20240805 2.98 Y 075130 500 83 억 534490 N N 332 N 00 N
12 20250404 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 465 2 16.52 11444092096 3726475 145.18 2825 3350 2710 3655 1975 2815 3071.02 3.22 0 -227082 3238 3026 2748 2536 2258 3132 2642 83 840 500 1680 5 1 16622320 545 35.65 0.70 12 22.42 92.00 4659.00 3820 20240905 -14.14 1864 20240805 75.97 3350 -2.09 20250404 2300 42.61 20250312 3820 -14.14 20240905 1864 75.97 20240805 2.98 Y 075130 500 83 억 534490 N N 332 N 00 N