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
475460/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
20250407,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13840,80,2,0.58,67414625700,4742935,73.65,13600,14940,13120,17880,9640,13760,14214.34,1.66,0,-50811,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,773,34.26,3.72,12,84.89,404.00,3716.00,20500,20250123,-32.49,9050,20250331,52.93,20500,-32.49,20250123,9050,52.93,20250331,20500,-32.49,20250123,9050,52.93,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13890,130,2,0.94,65854300475,4629972,71.89,13600,14940,13120,17880,9640,13760,14223.48,1.66,0,-42514,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,776,34.38,3.74,12,82.87,404.00,3716.00,20500,20250123,-32.24,9050,20250331,53.48,20500,-32.24,20250123,9050,53.48,20250331,20500,-32.24,20250123,9050,53.48,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14060,300,2,2.18,60123340055,4224522,65.60,13600,14940,13120,17880,9640,13760,14231.99,1.66,0,-48377,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,786,34.80,3.78,12,75.61,404.00,3716.00,20500,20250123,-31.41,9050,20250331,55.36,20500,-31.41,20250123,9050,55.36,20250331,20500,-31.41,20250123,9050,55.36,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13910,150,2,1.09,56176774835,3945157,61.26,13600,14940,13120,17880,9640,13760,14239.43,1.66,0,-47330,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,777,34.43,3.74,12,70.61,404.00,3716.00,20500,20250123,-32.15,9050,20250331,53.70,20500,-32.15,20250123,9050,53.70,20250331,20500,-32.15,20250123,9050,53.70,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14090,330,2,2.40,54771762485,3844723,59.70,13600,14940,13120,17880,9640,13760,14245.96,1.66,0,-51106,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,787,34.88,3.79,12,68.82,404.00,3716.00,20500,20250123,-31.27,9050,20250331,55.69,20500,-31.27,20250123,9050,55.69,20250331,20500,-31.27,20250123,9050,55.69,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13830,70,2,0.51,50157790420,3517775,54.62,13600,14940,13120,17880,9640,13760,14258.39,1.66,0,-51089,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,773,34.23,3.72,12,62.96,404.00,3716.00,20500,20250123,-32.54,9050,20250331,52.82,20500,-32.54,20250123,9050,52.82,20250331,20500,-32.54,20250123,9050,52.82,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14480,720,2,5.23,36324549435,2559974,39.75,13600,14800,13120,17880,9640,13760,14189.43,1.66,0,-51335,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,809,35.84,3.90,12,45.82,404.00,3716.00,20500,20250123,-29.37,9050,20250331,60.00,20500,-29.37,20250123,9050,60.00,20250331,20500,-29.37,20250123,9050,60.00,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250407,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,-550,5,-4.00,5501568350,400516,6.22,13600,14140,13130,17880,9640,13760,13736.20,1.66,0,-10343,15980,14870,14030,12920,12080,14450,12500,6,4120,100,9630,10,1,5587025,738,32.70,3.55,12,7.17,404.00,3716.00,20500,20250123,-35.56,9050,20250331,45.97,20500,-35.56,20250123,9050,45.97,20250331,20500,-35.56,20250123,9050,45.97,20250331,1.06,Y,475460,100,5 억,,92910,N,N,135,N,00,N
20250404,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13760,10,2,0.07,91636842175,6398380,55.20,14440,15140,13190,17870,9630,13750,14322.48,1.28,0,23628,15856,14802,12976,11922,10096,15330,12450,6,4120,100,9620,10,1,5587025,769,34.06,3.70,12,114.52,404.00,3716.00,20500,20250123,-32.88,9050,20250331,52.04,20500,-32.88,20250123,9050,52.04,20250331,20500,-32.88,20250123,9050,52.04,20250331,0.49,Y,475460,100,5 억,,71729,N,N,135,N,00,N
20250404,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13740,-10,5,-0.07,90182553975,6292776,54.28,14440,15140,13190,17870,9630,13750,14331.15,1.28,0,9506,15856,14802,12976,11922,10096,15330,12450,6,4120,100,9620,10,1,5587025,768,34.01,3.70,12,112.63,404.00,3716.00,20500,20250123,-32.98,9050,20250331,51.82,20500,-32.98,20250123,9050,51.82,20250331,20500,-32.98,20250123,9050,51.82,20250331,0.49,Y,475460,100,5 억,,71729,N,N,1596,N,00,N
20250404,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13780,30,2,0.22,86831914810,6047236,52.17,14440,15140,13190,17870,9630,13750,14358.97,1.28,0,-10137,15856,14802,12976,11922,10096,15330,12450,6,4120,100,9620,10,1,5587025,770,34.11,3.71,12,108.24,404.00,3716.00,20500,20250123,-32.78,9050,20250331,52.27,20500,-32.78,20250123,9050,52.27,20250331,20500,-32.78,20250123,9050,52.27,20250331,0.49,Y,475460,100,5 억,,71729,N,N,1596,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 161222 57 100.00 KOSDAQ IT 서비스 N N N N N 13840 80 2 0.58 67414625700 4742935 73.65 13600 14940 13120 17880 9640 13760 14214.34 1.66 0 -50811 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 773 34.26 3.72 12 84.89 404.00 3716.00 20500 20250123 -32.49 9050 20250331 52.93 20500 -32.49 20250123 9050 52.93 20250331 20500 -32.49 20250123 9050 52.93 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
3 20250407 151229 57 100.00 KOSDAQ IT 서비스 N N N N N 13890 130 2 0.94 65854300475 4629972 71.89 13600 14940 13120 17880 9640 13760 14223.48 1.66 0 -42514 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 776 34.38 3.74 12 82.87 404.00 3716.00 20500 20250123 -32.24 9050 20250331 53.48 20500 -32.24 20250123 9050 53.48 20250331 20500 -32.24 20250123 9050 53.48 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
4 20250407 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 14060 300 2 2.18 60123340055 4224522 65.60 13600 14940 13120 17880 9640 13760 14231.99 1.66 0 -48377 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 786 34.80 3.78 12 75.61 404.00 3716.00 20500 20250123 -31.41 9050 20250331 55.36 20500 -31.41 20250123 9050 55.36 20250331 20500 -31.41 20250123 9050 55.36 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
5 20250407 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 13910 150 2 1.09 56176774835 3945157 61.26 13600 14940 13120 17880 9640 13760 14239.43 1.66 0 -47330 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 777 34.43 3.74 12 70.61 404.00 3716.00 20500 20250123 -32.15 9050 20250331 53.70 20500 -32.15 20250123 9050 53.70 20250331 20500 -32.15 20250123 9050 53.70 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
6 20250407 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 14090 330 2 2.40 54771762485 3844723 59.70 13600 14940 13120 17880 9640 13760 14245.96 1.66 0 -51106 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 787 34.88 3.79 12 68.82 404.00 3716.00 20500 20250123 -31.27 9050 20250331 55.69 20500 -31.27 20250123 9050 55.69 20250331 20500 -31.27 20250123 9050 55.69 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
7 20250407 111225 57 100.00 KOSDAQ IT 서비스 N N N N N 13830 70 2 0.51 50157790420 3517775 54.62 13600 14940 13120 17880 9640 13760 14258.39 1.66 0 -51089 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 773 34.23 3.72 12 62.96 404.00 3716.00 20500 20250123 -32.54 9050 20250331 52.82 20500 -32.54 20250123 9050 52.82 20250331 20500 -32.54 20250123 9050 52.82 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
8 20250407 101225 57 100.00 KOSDAQ IT 서비스 N N N N N 14480 720 2 5.23 36324549435 2559974 39.75 13600 14800 13120 17880 9640 13760 14189.43 1.66 0 -51335 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 809 35.84 3.90 12 45.82 404.00 3716.00 20500 20250123 -29.37 9050 20250331 60.00 20500 -29.37 20250123 9050 60.00 20250331 20500 -29.37 20250123 9050 60.00 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
9 20250407 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 13210 -550 5 -4.00 5501568350 400516 6.22 13600 14140 13130 17880 9640 13760 13736.20 1.66 0 -10343 15980 14870 14030 12920 12080 14450 12500 6 4120 100 9630 10 1 5587025 738 32.70 3.55 12 7.17 404.00 3716.00 20500 20250123 -35.56 9050 20250331 45.97 20500 -35.56 20250123 9050 45.97 20250331 20500 -35.56 20250123 9050 45.97 20250331 1.06 Y 475460 100 5 억 92910 N N 135 N 00 N
10 20250404 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 13760 10 2 0.07 91636842175 6398380 55.20 14440 15140 13190 17870 9630 13750 14322.48 1.28 0 23628 15856 14802 12976 11922 10096 15330 12450 6 4120 100 9620 10 1 5587025 769 34.06 3.70 12 114.52 404.00 3716.00 20500 20250123 -32.88 9050 20250331 52.04 20500 -32.88 20250123 9050 52.04 20250331 20500 -32.88 20250123 9050 52.04 20250331 0.49 Y 475460 100 5 억 71729 N N 135 N 00 N
11 20250404 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 13740 -10 5 -0.07 90182553975 6292776 54.28 14440 15140 13190 17870 9630 13750 14331.15 1.28 0 9506 15856 14802 12976 11922 10096 15330 12450 6 4120 100 9620 10 1 5587025 768 34.01 3.70 12 112.63 404.00 3716.00 20500 20250123 -32.98 9050 20250331 51.82 20500 -32.98 20250123 9050 51.82 20250331 20500 -32.98 20250123 9050 51.82 20250331 0.49 Y 475460 100 5 억 71729 N N 1596 N 00 N
12 20250404 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 13780 30 2 0.22 86831914810 6047236 52.17 14440 15140 13190 17870 9630 13750 14358.97 1.28 0 -10137 15856 14802 12976 11922 10096 15330 12450 6 4120 100 9620 10 1 5587025 770 34.11 3.71 12 108.24 404.00 3716.00 20500 20250123 -32.78 9050 20250331 52.27 20500 -32.78 20250123 9050 52.27 20250331 20500 -32.78 20250123 9050 52.27 20250331 0.49 Y 475460 100 5 억 71729 N N 1596 N 00 N