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
150900/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
20250407,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-195,5,-4.41,258013611,60851,49.77,4295,4295,4210,5740,3095,4420,4239.87,13.20,0,-4500,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,494,11.00,1.28,12,0.52,384.00,3303.00,7910,20240401,-46.59,4110,20241115,2.80,5630,-24.96,20250402,4210,0.36,20250407,7800,-45.83,20240828,4110,2.80,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-185,5,-4.19,248180811,58525,47.87,4295,4295,4210,5740,3095,4420,4240.35,13.20,0,-4051,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,495,11.03,1.28,12,0.50,384.00,3303.00,7910,20240401,-46.46,4110,20241115,3.04,5630,-24.78,20250402,4210,0.59,20250407,7800,-45.71,20240828,4110,3.04,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-185,5,-4.19,239487856,56468,46.18,4295,4295,4210,5740,3095,4420,4240.87,13.20,0,-3791,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,495,11.03,1.28,12,0.48,384.00,3303.00,7910,20240401,-46.46,4110,20241115,3.04,5630,-24.78,20250402,4210,0.59,20250407,7800,-45.71,20240828,4110,3.04,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4242,-178,5,-4.03,219490273,51746,42.32,4295,4295,4210,5740,3095,4420,4241.41,13.20,0,-3613,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,496,11.05,1.28,12,0.44,384.00,3303.00,7910,20240401,-46.37,4110,20241115,3.21,5630,-24.65,20250402,4210,0.76,20250407,7800,-45.62,20240828,4110,3.21,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,120805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-160,5,-3.62,184510392,43477,35.56,4295,4295,4210,5740,3095,4420,4243.54,13.20,0,-4391,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,498,11.09,1.29,12,0.37,384.00,3303.00,7910,20240401,-46.14,4110,20241115,3.65,5630,-24.33,20250402,4210,1.19,20250407,7800,-45.38,20240828,4110,3.65,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,110806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-165,5,-3.73,166584167,39264,32.11,4295,4295,4210,5740,3095,4420,4242.31,13.20,0,-4333,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,497,11.08,1.29,12,0.34,384.00,3303.00,7910,20240401,-46.21,4110,20241115,3.53,5630,-24.42,20250402,4210,1.07,20250407,7800,-45.45,20240828,4110,3.53,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,100806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-170,5,-3.85,129610660,30554,24.99,4295,4295,4210,5740,3095,4420,4241.55,13.20,0,-5105,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,497,11.07,1.29,12,0.26,384.00,3303.00,7910,20240401,-46.27,4110,20241115,3.41,5630,-24.51,20250402,4210,0.95,20250407,7800,-45.51,20240828,4110,3.41,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250407,090807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-185,5,-4.19,47128815,11065,9.05,4295,4295,4220,5740,3095,4420,4258.10,13.20,0,-3816,4660,4540,4475,4355,4290,4507,4322,58,1320,500,2740,5,1,11685422,495,11.03,1.28,12,0.09,384.00,3303.00,7910,20240401,-46.46,4110,20241115,3.04,5630,-24.78,20250402,4220,0.36,20250407,7800,-45.71,20240828,4110,3.04,20241115,2.57,Y,150900,500,58 억,,1541911,N,N,0,N,00,N
20250404,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-150,5,-3.28,524012631,116809,70.42,4510,4595,4410,5940,3200,4570,4486.25,13.21,0,-7174,4850,4710,4610,4470,4370,4660,4420,58,1370,500,2830,5,1,11685422,516,11.51,1.34,12,1.00,384.00,3303.00,7910,20240401,-44.12,4110,20241115,7.54,5630,-21.49,20250402,4410,0.23,20250404,7800,-43.33,20240828,4110,7.54,20241115,2.09,Y,150900,500,58 억,,1544043,N,N,0,N,00,N
20250404,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-105,5,-2.30,471174041,104876,63.23,4510,4595,4410,5940,3200,4570,4492.68,13.21,0,-6755,4850,4710,4610,4470,4370,4660,4420,58,1370,500,2830,5,1,11685422,522,11.63,1.35,12,0.90,384.00,3303.00,7910,20240401,-43.55,4110,20241115,8.64,5630,-20.69,20250402,4410,1.25,20250404,7800,-42.76,20240828,4110,8.64,20241115,2.09,Y,150900,500,58 억,,1544043,N,N,0,N,00,N
20250404,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-120,5,-2.63,424136171,94301,56.85,4510,4595,4410,5940,3200,4570,4497.68,13.21,0,-6077,4850,4710,4610,4470,4370,4660,4420,58,1370,500,2830,5,1,11685422,520,11.59,1.35,12,0.81,384.00,3303.00,7910,20240401,-43.74,4110,20241115,8.27,5630,-20.96,20250402,4410,0.91,20250404,7800,-42.95,20240828,4110,8.27,20241115,2.09,Y,150900,500,58 억,,1544043,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 20250407 160804 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -195 5 -4.41 258013611 60851 49.77 4295 4295 4210 5740 3095 4420 4239.87 13.20 0 -4500 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 494 11.00 1.28 12 0.52 384.00 3303.00 7910 20240401 -46.59 4110 20241115 2.80 5630 -24.96 20250402 4210 0.36 20250407 7800 -45.83 20240828 4110 2.80 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
3 20250407 150809 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -185 5 -4.19 248180811 58525 47.87 4295 4295 4210 5740 3095 4420 4240.35 13.20 0 -4051 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 495 11.03 1.28 12 0.50 384.00 3303.00 7910 20240401 -46.46 4110 20241115 3.04 5630 -24.78 20250402 4210 0.59 20250407 7800 -45.71 20240828 4110 3.04 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
4 20250407 140807 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -185 5 -4.19 239487856 56468 46.18 4295 4295 4210 5740 3095 4420 4240.87 13.20 0 -3791 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 495 11.03 1.28 12 0.48 384.00 3303.00 7910 20240401 -46.46 4110 20241115 3.04 5630 -24.78 20250402 4210 0.59 20250407 7800 -45.71 20240828 4110 3.04 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
5 20250407 130805 57 100.00 KOSDAQ IT 서비스 N N N N N 4242 -178 5 -4.03 219490273 51746 42.32 4295 4295 4210 5740 3095 4420 4241.41 13.20 0 -3613 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 496 11.05 1.28 12 0.44 384.00 3303.00 7910 20240401 -46.37 4110 20241115 3.21 5630 -24.65 20250402 4210 0.76 20250407 7800 -45.62 20240828 4110 3.21 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
6 20250407 120805 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 -160 5 -3.62 184510392 43477 35.56 4295 4295 4210 5740 3095 4420 4243.54 13.20 0 -4391 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 498 11.09 1.29 12 0.37 384.00 3303.00 7910 20240401 -46.14 4110 20241115 3.65 5630 -24.33 20250402 4210 1.19 20250407 7800 -45.38 20240828 4110 3.65 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
7 20250407 110806 57 100.00 KOSDAQ IT 서비스 N N N N N 4255 -165 5 -3.73 166584167 39264 32.11 4295 4295 4210 5740 3095 4420 4242.31 13.20 0 -4333 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 497 11.08 1.29 12 0.34 384.00 3303.00 7910 20240401 -46.21 4110 20241115 3.53 5630 -24.42 20250402 4210 1.07 20250407 7800 -45.45 20240828 4110 3.53 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
8 20250407 100806 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -170 5 -3.85 129610660 30554 24.99 4295 4295 4210 5740 3095 4420 4241.55 13.20 0 -5105 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 497 11.07 1.29 12 0.26 384.00 3303.00 7910 20240401 -46.27 4110 20241115 3.41 5630 -24.51 20250402 4210 0.95 20250407 7800 -45.51 20240828 4110 3.41 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
9 20250407 090807 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -185 5 -4.19 47128815 11065 9.05 4295 4295 4220 5740 3095 4420 4258.10 13.20 0 -3816 4660 4540 4475 4355 4290 4507 4322 58 1320 500 2740 5 1 11685422 495 11.03 1.28 12 0.09 384.00 3303.00 7910 20240401 -46.46 4110 20241115 3.04 5630 -24.78 20250402 4220 0.36 20250407 7800 -45.71 20240828 4110 3.04 20241115 2.57 Y 150900 500 58 억 1541911 N N 0 N 00 N
10 20250404 160804 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 -150 5 -3.28 524012631 116809 70.42 4510 4595 4410 5940 3200 4570 4486.25 13.21 0 -7174 4850 4710 4610 4470 4370 4660 4420 58 1370 500 2830 5 1 11685422 516 11.51 1.34 12 1.00 384.00 3303.00 7910 20240401 -44.12 4110 20241115 7.54 5630 -21.49 20250402 4410 0.23 20250404 7800 -43.33 20240828 4110 7.54 20241115 2.09 Y 150900 500 58 억 1544043 N N 0 N 00 N
11 20250404 150811 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 -105 5 -2.30 471174041 104876 63.23 4510 4595 4410 5940 3200 4570 4492.68 13.21 0 -6755 4850 4710 4610 4470 4370 4660 4420 58 1370 500 2830 5 1 11685422 522 11.63 1.35 12 0.90 384.00 3303.00 7910 20240401 -43.55 4110 20241115 8.64 5630 -20.69 20250402 4410 1.25 20250404 7800 -42.76 20240828 4110 8.64 20241115 2.09 Y 150900 500 58 억 1544043 N N 0 N 00 N
12 20250404 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 -120 5 -2.63 424136171 94301 56.85 4510 4595 4410 5940 3200 4570 4497.68 13.21 0 -6077 4850 4710 4610 4470 4370 4660 4420 58 1370 500 2830 5 1 11685422 520 11.59 1.35 12 0.81 384.00 3303.00 7910 20240401 -43.74 4110 20241115 8.27 5630 -20.96 20250402 4410 0.91 20250404 7800 -42.95 20240828 4110 8.27 20241115 2.09 Y 150900 500 58 억 1544043 N N 0 N 00 N