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
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
20250411,160614,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,90,2,2.57,1293492630,366460,111.30,3525,3670,3350,4550,2450,3500,3528.91,1.61,0,685,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,597,39.02,0.77,12,2.20,92.00,4659.00,4220,20250407,-14.93,1864,20240805,92.60,4220,-14.93,20250407,2300,56.09,20250312,4220,-14.93,20250407,1864,92.60,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,150619,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,105,2,3.00,1151831230,327000,99.31,3525,3670,3350,4550,2450,3500,3522.46,1.61,0,685,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,599,39.18,0.77,12,1.97,92.00,4659.00,4220,20250407,-14.57,1864,20240805,93.40,4220,-14.57,20250407,2300,56.74,20250312,4220,-14.57,20250407,1864,93.40,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,140618,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,170,2,4.86,911107355,260225,79.03,3525,3670,3350,4550,2450,3500,3501.23,1.61,0,130,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,610,39.89,0.79,12,1.57,92.00,4659.00,4220,20250407,-13.03,1864,20240805,96.89,4220,-13.03,20250407,2300,59.57,20250312,4220,-13.03,20250407,1864,96.89,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,130620,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,100,2,2.86,721648685,208178,63.23,3525,3600,3350,4550,2450,3500,3466.42,1.61,0,0,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,598,39.13,0.77,12,1.25,92.00,4659.00,4220,20250407,-14.69,1864,20240805,93.13,4220,-14.69,20250407,2300,56.52,20250312,4220,-14.69,20250407,1864,93.13,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,120620,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,30,2,0.86,555570125,161957,49.19,3525,3530,3350,4550,2450,3500,3430.13,1.61,0,0,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,587,38.37,0.76,12,0.97,92.00,4659.00,4220,20250407,-16.35,1864,20240805,89.38,4220,-16.35,20250407,2300,53.48,20250312,4220,-16.35,20250407,1864,89.38,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,110619,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-150,5,-4.29,373804850,110135,33.45,3525,3525,3350,4550,2450,3500,3393.56,1.61,0,0,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,557,36.41,0.72,12,0.66,92.00,4659.00,4220,20250407,-20.62,1864,20240805,79.72,4220,-20.62,20250407,2300,45.65,20250312,4220,-20.62,20250407,1864,79.72,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,100620,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-75,5,-2.14,184841400,53728,16.32,3525,3525,3425,4550,2450,3500,3439.74,1.61,0,0,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,569,37.23,0.74,12,0.32,92.00,4659.00,4220,20250407,-18.84,1864,20240805,83.74,4220,-18.84,20250407,2300,48.91,20250312,4220,-18.84,20250407,1864,83.74,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250411,090623,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,25,2,0.71,29452575,8359,2.54,3525,3525,3525,4550,2450,3500,3525.00,1.61,0,0,3660,3580,3435,3355,3210,3620,3395,83,1050,500,2100,5,1,16622320,586,38.32,0.76,12,0.05,92.00,4659.00,4220,20250407,-16.47,1864,20240805,89.11,4220,-16.47,20250407,2300,53.26,20250312,4220,-16.47,20250407,1864,89.11,20240805,3.78,Y,075130,500,83 억,,268134,N,N,0,N,00,Y
20250410,160616,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,210,2,6.38,1101636210,317355,46.55,3290,3515,3290,4275,2305,3290,3474.57,1.79,0,1743,3890,3590,3400,3100,2910,3495,3005,83,985,500,1970,5,1,16622320,582,38.04,0.75,12,1.91,92.00,4659.00,4220,20250407,-17.06,1864,20240805,87.77,4220,-17.06,20250407,2300,52.17,20250312,4220,-17.06,20250407,1864,87.77,20240805,4.20,Y,075130,500,83 억,,297812,N,N,0,N,00,Y
20250410,150619,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,215,2,6.53,1046829710,301696,44.25,3290,3515,3290,4275,2305,3290,3473.30,1.79,0,48,3890,3590,3400,3100,2910,3495,3005,83,985,500,1970,5,1,16622320,583,38.10,0.75,12,1.82,92.00,4659.00,4220,20250407,-16.94,1864,20240805,88.04,4220,-16.94,20250407,2300,52.39,20250312,4220,-16.94,20250407,1864,88.04,20240805,4.20,Y,075130,500,83 억,,297812,N,N,0,N,00,Y
20250410,140617,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,200,2,6.08,942121340,271822,39.87,3290,3515,3290,4275,2305,3290,3469.75,1.79,0,48,3890,3590,3400,3100,2910,3495,3005,83,985,500,1970,5,1,16622320,580,37.93,0.75,12,1.64,92.00,4659.00,4220,20250407,-17.30,1864,20240805,87.23,4220,-17.30,20250407,2300,51.74,20250312,4220,-17.30,20250407,1864,87.23,20240805,4.20,Y,075130,500,83 억,,297812,N,N,0,N,00,Y
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 160614 59 100.00 KOSDAQ IT 서비스 N N N N N 3590 90 2 2.57 1293492630 366460 111.30 3525 3670 3350 4550 2450 3500 3528.91 1.61 0 685 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 597 39.02 0.77 12 2.20 92.00 4659.00 4220 20250407 -14.93 1864 20240805 92.60 4220 -14.93 20250407 2300 56.09 20250312 4220 -14.93 20250407 1864 92.60 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
3 20250411 150619 59 100.00 KOSDAQ IT 서비스 N N N N N 3605 105 2 3.00 1151831230 327000 99.31 3525 3670 3350 4550 2450 3500 3522.46 1.61 0 685 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 599 39.18 0.77 12 1.97 92.00 4659.00 4220 20250407 -14.57 1864 20240805 93.40 4220 -14.57 20250407 2300 56.74 20250312 4220 -14.57 20250407 1864 93.40 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
4 20250411 140618 59 100.00 KOSDAQ IT 서비스 N N N N N 3670 170 2 4.86 911107355 260225 79.03 3525 3670 3350 4550 2450 3500 3501.23 1.61 0 130 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 610 39.89 0.79 12 1.57 92.00 4659.00 4220 20250407 -13.03 1864 20240805 96.89 4220 -13.03 20250407 2300 59.57 20250312 4220 -13.03 20250407 1864 96.89 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
5 20250411 130620 59 100.00 KOSDAQ IT 서비스 N N N N N 3600 100 2 2.86 721648685 208178 63.23 3525 3600 3350 4550 2450 3500 3466.42 1.61 0 0 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 598 39.13 0.77 12 1.25 92.00 4659.00 4220 20250407 -14.69 1864 20240805 93.13 4220 -14.69 20250407 2300 56.52 20250312 4220 -14.69 20250407 1864 93.13 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
6 20250411 120620 59 100.00 KOSDAQ IT 서비스 N N N N N 3530 30 2 0.86 555570125 161957 49.19 3525 3530 3350 4550 2450 3500 3430.13 1.61 0 0 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 587 38.37 0.76 12 0.97 92.00 4659.00 4220 20250407 -16.35 1864 20240805 89.38 4220 -16.35 20250407 2300 53.48 20250312 4220 -16.35 20250407 1864 89.38 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
7 20250411 110619 59 100.00 KOSDAQ IT 서비스 N N N N N 3350 -150 5 -4.29 373804850 110135 33.45 3525 3525 3350 4550 2450 3500 3393.56 1.61 0 0 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 557 36.41 0.72 12 0.66 92.00 4659.00 4220 20250407 -20.62 1864 20240805 79.72 4220 -20.62 20250407 2300 45.65 20250312 4220 -20.62 20250407 1864 79.72 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
8 20250411 100620 59 100.00 KOSDAQ IT 서비스 N N N N N 3425 -75 5 -2.14 184841400 53728 16.32 3525 3525 3425 4550 2450 3500 3439.74 1.61 0 0 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 569 37.23 0.74 12 0.32 92.00 4659.00 4220 20250407 -18.84 1864 20240805 83.74 4220 -18.84 20250407 2300 48.91 20250312 4220 -18.84 20250407 1864 83.74 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
9 20250411 090623 59 100.00 KOSDAQ IT 서비스 N N N N N 3525 25 2 0.71 29452575 8359 2.54 3525 3525 3525 4550 2450 3500 3525.00 1.61 0 0 3660 3580 3435 3355 3210 3620 3395 83 1050 500 2100 5 1 16622320 586 38.32 0.76 12 0.05 92.00 4659.00 4220 20250407 -16.47 1864 20240805 89.11 4220 -16.47 20250407 2300 53.26 20250312 4220 -16.47 20250407 1864 89.11 20240805 3.78 Y 075130 500 83 억 268134 N N 0 N 00 Y
10 20250410 160616 59 100.00 KOSDAQ IT 서비스 N N N N N 3500 210 2 6.38 1101636210 317355 46.55 3290 3515 3290 4275 2305 3290 3474.57 1.79 0 1743 3890 3590 3400 3100 2910 3495 3005 83 985 500 1970 5 1 16622320 582 38.04 0.75 12 1.91 92.00 4659.00 4220 20250407 -17.06 1864 20240805 87.77 4220 -17.06 20250407 2300 52.17 20250312 4220 -17.06 20250407 1864 87.77 20240805 4.20 Y 075130 500 83 억 297812 N N 0 N 00 Y
11 20250410 150619 59 100.00 KOSDAQ IT 서비스 N N N N N 3505 215 2 6.53 1046829710 301696 44.25 3290 3515 3290 4275 2305 3290 3473.30 1.79 0 48 3890 3590 3400 3100 2910 3495 3005 83 985 500 1970 5 1 16622320 583 38.10 0.75 12 1.82 92.00 4659.00 4220 20250407 -16.94 1864 20240805 88.04 4220 -16.94 20250407 2300 52.39 20250312 4220 -16.94 20250407 1864 88.04 20240805 4.20 Y 075130 500 83 억 297812 N N 0 N 00 Y
12 20250410 140617 59 100.00 KOSDAQ IT 서비스 N N N N N 3490 200 2 6.08 942121340 271822 39.87 3290 3515 3290 4275 2305 3290 3469.75 1.79 0 48 3890 3590 3400 3100 2910 3495 3005 83 985 500 1970 5 1 16622320 580 37.93 0.75 12 1.64 92.00 4659.00 4220 20250407 -17.30 1864 20240805 87.23 4220 -17.30 20250407 2300 51.74 20250312 4220 -17.30 20250407 1864 87.23 20240805 4.20 Y 075130 500 83 억 297812 N N 0 N 00 Y