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
450520/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
20250407,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,205,2,4.74,13998824363,3056052,349.44,4255,4885,4150,5620,3030,4325,4580.74,1.77,0,-129571,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,666,-34.06,1.51,12,20.78,-133.00,2992.00,8125,20240612,-44.25,2735,20241121,65.63,6220,-27.17,20250206,3415,32.65,20250115,24350,-81.40,20240612,2735,65.63,20241121,4.96,Y,450520,500,73 억,,260745,N,N,12667,N,00,N
20250407,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,195,2,4.51,13774111443,3006242,343.74,4255,4885,4150,5620,3030,4325,4581.86,1.77,0,-127084,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,665,-33.98,1.51,12,20.44,-133.00,2992.00,8125,20240612,-44.37,2735,20241121,65.27,6220,-27.33,20250206,3415,32.36,20250115,24350,-81.44,20240612,2735,65.27,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,135,2,3.12,11028194964,2414043,276.03,4255,4885,4150,5620,3030,4325,4568.37,1.77,0,-123223,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,656,-33.53,1.49,12,16.42,-133.00,2992.00,8125,20240612,-45.11,2735,20241121,63.07,6220,-28.30,20250206,3415,30.60,20250115,24350,-81.68,20240612,2735,63.07,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,275,2,6.36,10144256044,2216402,253.43,4255,4885,4150,5620,3030,4325,4576.93,1.77,0,-126439,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,676,-34.59,1.54,12,15.07,-133.00,2992.00,8125,20240612,-43.38,2735,20241121,68.19,6220,-26.05,20250206,3415,34.70,20250115,24350,-81.11,20240612,2735,68.19,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,280,2,6.47,6413149963,1424430,162.87,4255,4670,4150,5620,3030,4325,4502.28,1.77,0,-111446,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,677,-34.62,1.54,12,9.69,-133.00,2992.00,8125,20240612,-43.32,2735,20241121,68.37,6220,-25.96,20250206,3415,34.85,20250115,24350,-81.09,20240612,2735,68.37,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,280,2,6.47,5508844863,1227141,140.31,4255,4670,4150,5620,3030,4325,4489.20,1.77,0,-95963,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,677,-34.62,1.54,12,8.35,-133.00,2992.00,8125,20240612,-43.32,2735,20241121,68.37,6220,-25.96,20250206,3415,34.85,20250115,24350,-81.09,20240612,2735,68.37,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,115,2,2.66,2757885181,622274,71.15,4255,4640,4150,5620,3030,4325,4431.98,1.77,0,-84589,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,653,-33.38,1.48,12,4.23,-133.00,2992.00,8125,20240612,-45.35,2735,20241121,62.34,6220,-28.62,20250206,3415,30.01,20250115,24350,-81.77,20240612,2735,62.34,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250407,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-100,5,-2.31,443359920,102985,11.78,4255,4405,4200,5620,3030,4325,4305.05,1.77,0,-828,4868,4596,4123,3851,3378,4732,3987,74,1295,500,2680,5,1,14704578,621,-31.77,1.41,12,0.70,-133.00,2992.00,8125,20240612,-48.00,2735,20241121,54.48,6220,-32.07,20250206,3415,23.72,20250115,24350,-82.65,20240612,2735,54.48,20241121,4.96,Y,450520,500,73 억,,260745,N,N,10324,N,00,N
20250404,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,510,2,13.37,3651475532,867440,1874.94,3710,4395,3650,4955,2675,3815,4209.26,1.96,0,-28740,4025,3920,3795,3690,3565,3972,3742,74,1140,500,2360,5,1,14704578,636,-32.52,1.45,12,5.90,-133.00,2992.00,8125,20240612,-46.77,2735,20241121,58.14,6220,-30.47,20250206,3415,26.65,20250115,24350,-82.24,20240612,2735,58.14,20241121,4.99,Y,450520,500,73 억,,287612,N,N,10324,N,00,N
20250404,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,490,2,12.84,3524237017,837926,1811.14,3710,4395,3650,4955,2675,3815,4205.90,1.96,0,-32778,4025,3920,3795,3690,3565,3972,3742,74,1140,500,2360,5,1,14704578,633,-32.37,1.44,12,5.70,-133.00,2992.00,8125,20240612,-47.02,2735,20241121,57.40,6220,-30.79,20250206,3415,26.06,20250115,24350,-82.32,20240612,2735,57.40,20241121,4.99,Y,450520,500,73 억,,287612,N,N,1159,N,00,N
20250404,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,445,2,11.66,2693196106,646190,1396.71,3710,4395,3650,4955,2675,3815,4167.81,1.96,0,-52491,4025,3920,3795,3690,3565,3972,3742,74,1140,500,2360,5,1,14704578,626,-32.03,1.42,12,4.39,-133.00,2992.00,8125,20240612,-47.57,2735,20241121,55.76,6220,-31.51,20250206,3415,24.74,20250115,24350,-82.51,20240612,2735,55.76,20241121,4.99,Y,450520,500,73 억,,287612,N,N,1159,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 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 205 2 4.74 13998824363 3056052 349.44 4255 4885 4150 5620 3030 4325 4580.74 1.77 0 -129571 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 666 -34.06 1.51 12 20.78 -133.00 2992.00 8125 20240612 -44.25 2735 20241121 65.63 6220 -27.17 20250206 3415 32.65 20250115 24350 -81.40 20240612 2735 65.63 20241121 4.96 Y 450520 500 73 억 260745 N N 12667 N 00 N
3 20250407 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 4520 195 2 4.51 13774111443 3006242 343.74 4255 4885 4150 5620 3030 4325 4581.86 1.77 0 -127084 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 665 -33.98 1.51 12 20.44 -133.00 2992.00 8125 20240612 -44.37 2735 20241121 65.27 6220 -27.33 20250206 3415 32.36 20250115 24350 -81.44 20240612 2735 65.27 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
4 20250407 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 135 2 3.12 11028194964 2414043 276.03 4255 4885 4150 5620 3030 4325 4568.37 1.77 0 -123223 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 656 -33.53 1.49 12 16.42 -133.00 2992.00 8125 20240612 -45.11 2735 20241121 63.07 6220 -28.30 20250206 3415 30.60 20250115 24350 -81.68 20240612 2735 63.07 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
5 20250407 131159 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 275 2 6.36 10144256044 2216402 253.43 4255 4885 4150 5620 3030 4325 4576.93 1.77 0 -126439 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 676 -34.59 1.54 12 15.07 -133.00 2992.00 8125 20240612 -43.38 2735 20241121 68.19 6220 -26.05 20250206 3415 34.70 20250115 24350 -81.11 20240612 2735 68.19 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
6 20250407 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 4605 280 2 6.47 6413149963 1424430 162.87 4255 4670 4150 5620 3030 4325 4502.28 1.77 0 -111446 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 677 -34.62 1.54 12 9.69 -133.00 2992.00 8125 20240612 -43.32 2735 20241121 68.37 6220 -25.96 20250206 3415 34.85 20250115 24350 -81.09 20240612 2735 68.37 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
7 20250407 111159 57 100.00 KOSDAQ IT 서비스 N N N N N 4605 280 2 6.47 5508844863 1227141 140.31 4255 4670 4150 5620 3030 4325 4489.20 1.77 0 -95963 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 677 -34.62 1.54 12 8.35 -133.00 2992.00 8125 20240612 -43.32 2735 20241121 68.37 6220 -25.96 20250206 3415 34.85 20250115 24350 -81.09 20240612 2735 68.37 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
8 20250407 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 115 2 2.66 2757885181 622274 71.15 4255 4640 4150 5620 3030 4325 4431.98 1.77 0 -84589 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 653 -33.38 1.48 12 4.23 -133.00 2992.00 8125 20240612 -45.35 2735 20241121 62.34 6220 -28.62 20250206 3415 30.01 20250115 24350 -81.77 20240612 2735 62.34 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
9 20250407 091201 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -100 5 -2.31 443359920 102985 11.78 4255 4405 4200 5620 3030 4325 4305.05 1.77 0 -828 4868 4596 4123 3851 3378 4732 3987 74 1295 500 2680 5 1 14704578 621 -31.77 1.41 12 0.70 -133.00 2992.00 8125 20240612 -48.00 2735 20241121 54.48 6220 -32.07 20250206 3415 23.72 20250115 24350 -82.65 20240612 2735 54.48 20241121 4.96 Y 450520 500 73 억 260745 N N 10324 N 00 N
10 20250404 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 510 2 13.37 3651475532 867440 1874.94 3710 4395 3650 4955 2675 3815 4209.26 1.96 0 -28740 4025 3920 3795 3690 3565 3972 3742 74 1140 500 2360 5 1 14704578 636 -32.52 1.45 12 5.90 -133.00 2992.00 8125 20240612 -46.77 2735 20241121 58.14 6220 -30.47 20250206 3415 26.65 20250115 24350 -82.24 20240612 2735 58.14 20241121 4.99 Y 450520 500 73 억 287612 N N 10324 N 00 N
11 20250404 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 490 2 12.84 3524237017 837926 1811.14 3710 4395 3650 4955 2675 3815 4205.90 1.96 0 -32778 4025 3920 3795 3690 3565 3972 3742 74 1140 500 2360 5 1 14704578 633 -32.37 1.44 12 5.70 -133.00 2992.00 8125 20240612 -47.02 2735 20241121 57.40 6220 -30.79 20250206 3415 26.06 20250115 24350 -82.32 20240612 2735 57.40 20241121 4.99 Y 450520 500 73 억 287612 N N 1159 N 00 N
12 20250404 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 445 2 11.66 2693196106 646190 1396.71 3710 4395 3650 4955 2675 3815 4167.81 1.96 0 -52491 4025 3920 3795 3690 3565 3972 3742 74 1140 500 2360 5 1 14704578 626 -32.03 1.42 12 4.39 -133.00 2992.00 8125 20240612 -47.57 2735 20241121 55.76 6220 -31.51 20250206 3415 24.74 20250115 24350 -82.51 20240612 2735 55.76 20241121 4.99 Y 450520 500 73 억 287612 N N 1159 N 00 N