ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064480/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
20250411,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,125,2,2.54,247555854,49886,95.18,4830,5050,4830,6380,3445,4915,4962.43,3.04,0,10612,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,10,1,11952500,602,-21.82,1.26,12,0.42,-231.00,3985.00,10480,20240514,-51.91,4550,20250409,10.77,7040,-28.41,20250204,4550,10.77,20250409,10480,-51.91,20240514,4550,10.77,20250409,6.16,Y,064480,500,61 억,,363871,N,N,3797,N,00,N
20250411,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,125,2,2.54,234249834,47243,90.14,4830,5050,4830,6380,3445,4915,4958.40,3.04,0,9417,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,10,1,11952500,602,-21.82,1.26,12,0.40,-231.00,3985.00,10480,20240514,-51.91,4550,20250409,10.77,7040,-28.41,20250204,4550,10.77,20250409,10480,-51.91,20240514,4550,10.77,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,95,2,1.93,186490864,37732,71.99,4830,5030,4830,6380,3445,4915,4942.51,3.04,0,5754,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,10,1,11952500,599,-21.69,1.26,12,0.32,-231.00,3985.00,10480,20240514,-52.19,4550,20250409,10.11,7040,-28.84,20250204,4550,10.11,20250409,10480,-52.19,20240514,4550,10.11,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,95,2,1.93,173978354,35235,67.23,4830,5030,4830,6380,3445,4915,4937.66,3.04,0,7513,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,10,1,11952500,599,-21.69,1.26,12,0.29,-231.00,3985.00,10480,20240514,-52.19,4550,20250409,10.11,7040,-28.84,20250204,4550,10.11,20250409,10480,-52.19,20240514,4550,10.11,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,120548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,80,2,1.63,149490524,30333,57.88,4830,4995,4830,6380,3445,4915,4928.31,3.04,0,5392,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,5,1,11952500,597,-21.62,1.25,12,0.25,-231.00,3985.00,10480,20240514,-52.34,4550,20250409,9.78,7040,-29.05,20250204,4550,9.78,20250409,10480,-52.34,20240514,4550,9.78,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,110547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,50,2,1.02,105691914,21517,41.05,4830,4965,4830,6380,3445,4915,4912.02,3.04,0,4677,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,5,1,11952500,593,-21.49,1.25,12,0.18,-231.00,3985.00,10480,20240514,-52.62,4550,20250409,9.12,7040,-29.47,20250204,4550,9.12,20250409,10480,-52.62,20240514,4550,9.12,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-25,5,-0.51,47025130,9604,18.32,4830,4935,4830,6380,3445,4915,4896.41,3.04,0,3082,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,5,1,11952500,584,-21.17,1.23,12,0.08,-231.00,3985.00,10480,20240514,-53.34,4550,20250409,7.47,7040,-30.54,20250204,4550,7.47,20250409,10480,-53.34,20240514,4550,7.47,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250411,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,0,3,0.00,5647480,1158,2.21,4830,4920,4830,6380,3445,4915,4876.93,3.04,0,452,5058,4986,4843,4771,4628,5022,4807,62,1465,500,3340,5,1,11952500,587,-21.28,1.23,12,0.01,-231.00,3985.00,10480,20240514,-53.10,4550,20250409,8.02,7040,-30.18,20250204,4550,8.02,20250409,10480,-53.10,20240514,4550,8.02,20250409,6.16,Y,064480,500,61 억,,363871,N,N,904,N,00,N
20250410,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,365,2,8.02,247966007,51552,78.36,4700,4915,4700,5910,3185,4550,4809.69,2.72,0,24713,4723,4636,4593,4506,4463,4615,4485,62,1360,500,3090,5,1,11952500,587,-21.28,1.23,12,0.43,-231.00,3985.00,10480,20240514,-53.10,4550,20250409,8.02,7040,-30.18,20250204,4550,8.02,20250409,10480,-53.10,20240514,4550,8.02,20250409,6.28,Y,064480,500,61 억,,324882,N,N,904,N,00,N
20250410,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,350,2,7.69,233053222,48514,73.74,4700,4910,4700,5910,3185,4550,4803.83,2.72,0,24958,4723,4636,4593,4506,4463,4615,4485,62,1360,500,3090,5,1,11952500,586,-21.21,1.23,12,0.41,-231.00,3985.00,10480,20240514,-53.24,4550,20250409,7.69,7040,-30.40,20250204,4550,7.69,20250409,10480,-53.24,20240514,4550,7.69,20250409,6.28,Y,064480,500,61 억,,324882,N,N,7411,N,00,N
20250410,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,305,2,6.70,203735442,42504,64.60,4700,4875,4700,5910,3185,4550,4793.32,2.72,0,20295,4723,4636,4593,4506,4463,4615,4485,62,1360,500,3090,5,1,11952500,580,-21.02,1.22,12,0.36,-231.00,3985.00,10480,20240514,-53.67,4550,20250409,6.70,7040,-31.04,20250204,4550,6.70,20250409,10480,-53.67,20240514,4550,6.70,20250409,6.28,Y,064480,500,61 억,,324882,N,N,7411,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 20250411 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 125 2 2.54 247555854 49886 95.18 4830 5050 4830 6380 3445 4915 4962.43 3.04 0 10612 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 10 1 11952500 602 -21.82 1.26 12 0.42 -231.00 3985.00 10480 20240514 -51.91 4550 20250409 10.77 7040 -28.41 20250204 4550 10.77 20250409 10480 -51.91 20240514 4550 10.77 20250409 6.16 Y 064480 500 61 억 363871 N N 3797 N 00 N
3 20250411 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 125 2 2.54 234249834 47243 90.14 4830 5050 4830 6380 3445 4915 4958.40 3.04 0 9417 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 10 1 11952500 602 -21.82 1.26 12 0.40 -231.00 3985.00 10480 20240514 -51.91 4550 20250409 10.77 7040 -28.41 20250204 4550 10.77 20250409 10480 -51.91 20240514 4550 10.77 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
4 20250411 140546 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 95 2 1.93 186490864 37732 71.99 4830 5030 4830 6380 3445 4915 4942.51 3.04 0 5754 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 10 1 11952500 599 -21.69 1.26 12 0.32 -231.00 3985.00 10480 20240514 -52.19 4550 20250409 10.11 7040 -28.84 20250204 4550 10.11 20250409 10480 -52.19 20240514 4550 10.11 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
5 20250411 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 95 2 1.93 173978354 35235 67.23 4830 5030 4830 6380 3445 4915 4937.66 3.04 0 7513 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 10 1 11952500 599 -21.69 1.26 12 0.29 -231.00 3985.00 10480 20240514 -52.19 4550 20250409 10.11 7040 -28.84 20250204 4550 10.11 20250409 10480 -52.19 20240514 4550 10.11 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
6 20250411 120548 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 80 2 1.63 149490524 30333 57.88 4830 4995 4830 6380 3445 4915 4928.31 3.04 0 5392 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 5 1 11952500 597 -21.62 1.25 12 0.25 -231.00 3985.00 10480 20240514 -52.34 4550 20250409 9.78 7040 -29.05 20250204 4550 9.78 20250409 10480 -52.34 20240514 4550 9.78 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
7 20250411 110547 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 50 2 1.02 105691914 21517 41.05 4830 4965 4830 6380 3445 4915 4912.02 3.04 0 4677 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 5 1 11952500 593 -21.49 1.25 12 0.18 -231.00 3985.00 10480 20240514 -52.62 4550 20250409 9.12 7040 -29.47 20250204 4550 9.12 20250409 10480 -52.62 20240514 4550 9.12 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
8 20250411 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -25 5 -0.51 47025130 9604 18.32 4830 4935 4830 6380 3445 4915 4896.41 3.04 0 3082 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 5 1 11952500 584 -21.17 1.23 12 0.08 -231.00 3985.00 10480 20240514 -53.34 4550 20250409 7.47 7040 -30.54 20250204 4550 7.47 20250409 10480 -53.34 20240514 4550 7.47 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
9 20250411 090551 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 0 3 0.00 5647480 1158 2.21 4830 4920 4830 6380 3445 4915 4876.93 3.04 0 452 5058 4986 4843 4771 4628 5022 4807 62 1465 500 3340 5 1 11952500 587 -21.28 1.23 12 0.01 -231.00 3985.00 10480 20240514 -53.10 4550 20250409 8.02 7040 -30.18 20250204 4550 8.02 20250409 10480 -53.10 20240514 4550 8.02 20250409 6.16 Y 064480 500 61 억 363871 N N 904 N 00 N
10 20250410 160544 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 365 2 8.02 247966007 51552 78.36 4700 4915 4700 5910 3185 4550 4809.69 2.72 0 24713 4723 4636 4593 4506 4463 4615 4485 62 1360 500 3090 5 1 11952500 587 -21.28 1.23 12 0.43 -231.00 3985.00 10480 20240514 -53.10 4550 20250409 8.02 7040 -30.18 20250204 4550 8.02 20250409 10480 -53.10 20240514 4550 8.02 20250409 6.28 Y 064480 500 61 억 324882 N N 904 N 00 N
11 20250410 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 350 2 7.69 233053222 48514 73.74 4700 4910 4700 5910 3185 4550 4803.83 2.72 0 24958 4723 4636 4593 4506 4463 4615 4485 62 1360 500 3090 5 1 11952500 586 -21.21 1.23 12 0.41 -231.00 3985.00 10480 20240514 -53.24 4550 20250409 7.69 7040 -30.40 20250204 4550 7.69 20250409 10480 -53.24 20240514 4550 7.69 20250409 6.28 Y 064480 500 61 억 324882 N N 7411 N 00 N
12 20250410 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 305 2 6.70 203735442 42504 64.60 4700 4875 4700 5910 3185 4550 4793.32 2.72 0 20295 4723 4636 4593 4506 4463 4615 4485 62 1360 500 3090 5 1 11952500 580 -21.02 1.22 12 0.36 -231.00 3985.00 10480 20240514 -53.67 4550 20250409 6.70 7040 -31.04 20250204 4550 6.70 20250409 10480 -53.67 20240514 4550 6.70 20250409 6.28 Y 064480 500 61 억 324882 N N 7411 N 00 N