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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,240,2,4.76,786104820,149193,296.66,5130,5380,5110,6550,3530,5040,5269.04,3.13,0,29856,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,631,-22.86,1.32,12,1.25,-231.00,3985.00,10480,20240514,-49.62,4550,20250409,16.04,7040,-25.00,20250204,4550,16.04,20250409,10480,-49.62,20240514,4550,16.04,20250409,6.16,Y,064480,500,61 억,,374657,N,N,1133,N,00,N
20250414,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,250,2,4.96,757859630,143846,286.03,5130,5380,5110,6550,3530,5040,5268.55,3.13,0,29044,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,632,-22.90,1.33,12,1.20,-231.00,3985.00,10480,20240514,-49.52,4550,20250409,16.26,7040,-24.86,20250204,4550,16.26,20250409,10480,-49.52,20240514,4550,16.26,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,240,2,4.76,728982690,138386,275.17,5130,5380,5110,6550,3530,5040,5267.75,3.13,0,26472,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,631,-22.86,1.32,12,1.16,-231.00,3985.00,10480,20240514,-49.62,4550,20250409,16.04,7040,-25.00,20250204,4550,16.04,20250409,10480,-49.62,20240514,4550,16.04,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,220,2,4.37,696150930,132141,262.75,5130,5380,5110,6550,3530,5040,5268.24,3.13,0,24565,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,629,-22.77,1.32,12,1.11,-231.00,3985.00,10480,20240514,-49.81,4550,20250409,15.60,7040,-25.28,20250204,4550,15.60,20250409,10480,-49.81,20240514,4550,15.60,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,120550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,270,2,5.36,687348840,130474,259.44,5130,5380,5110,6550,3530,5040,5268.09,3.13,0,23987,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,635,-22.99,1.33,12,1.09,-231.00,3985.00,10480,20240514,-49.33,4550,20250409,16.70,7040,-24.57,20250204,4550,16.70,20250409,10480,-49.33,20240514,4550,16.70,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,250,2,4.96,650893880,123573,245.72,5130,5380,5110,6550,3530,5040,5267.28,3.13,0,23168,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,632,-22.90,1.33,12,1.03,-231.00,3985.00,10480,20240514,-49.52,4550,20250409,16.26,7040,-24.86,20250204,4550,16.26,20250409,10480,-49.52,20240514,4550,16.26,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,220,2,4.37,445977860,84969,168.95,5130,5380,5110,6550,3530,5040,5248.71,3.13,0,17951,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,629,-22.77,1.32,12,0.71,-231.00,3985.00,10480,20240514,-49.81,4550,20250409,15.60,7040,-25.28,20250204,4550,15.60,20250409,10480,-49.81,20240514,4550,15.60,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
20250414,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,150,2,2.98,71519480,13861,27.56,5130,5230,5110,6550,3530,5040,5159.76,3.13,0,141,5193,5116,4973,4896,4753,5155,4935,62,1510,500,3420,10,1,11952500,620,-22.47,1.30,12,0.12,-231.00,3985.00,10480,20240514,-50.48,4550,20250409,14.07,7040,-26.28,20250204,4550,14.07,20250409,10480,-50.48,20240514,4550,14.07,20250409,6.16,Y,064480,500,61 억,,374657,N,N,3797,N,00,N
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
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 20250414 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 240 2 4.76 786104820 149193 296.66 5130 5380 5110 6550 3530 5040 5269.04 3.13 0 29856 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 631 -22.86 1.32 12 1.25 -231.00 3985.00 10480 20240514 -49.62 4550 20250409 16.04 7040 -25.00 20250204 4550 16.04 20250409 10480 -49.62 20240514 4550 16.04 20250409 6.16 Y 064480 500 61 억 374657 N N 1133 N 00 N
3 20250414 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 250 2 4.96 757859630 143846 286.03 5130 5380 5110 6550 3530 5040 5268.55 3.13 0 29044 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 632 -22.90 1.33 12 1.20 -231.00 3985.00 10480 20240514 -49.52 4550 20250409 16.26 7040 -24.86 20250204 4550 16.26 20250409 10480 -49.52 20240514 4550 16.26 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
4 20250414 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 240 2 4.76 728982690 138386 275.17 5130 5380 5110 6550 3530 5040 5267.75 3.13 0 26472 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 631 -22.86 1.32 12 1.16 -231.00 3985.00 10480 20240514 -49.62 4550 20250409 16.04 7040 -25.00 20250204 4550 16.04 20250409 10480 -49.62 20240514 4550 16.04 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
5 20250414 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 220 2 4.37 696150930 132141 262.75 5130 5380 5110 6550 3530 5040 5268.24 3.13 0 24565 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 629 -22.77 1.32 12 1.11 -231.00 3985.00 10480 20240514 -49.81 4550 20250409 15.60 7040 -25.28 20250204 4550 15.60 20250409 10480 -49.81 20240514 4550 15.60 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
6 20250414 120550 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 270 2 5.36 687348840 130474 259.44 5130 5380 5110 6550 3530 5040 5268.09 3.13 0 23987 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 635 -22.99 1.33 12 1.09 -231.00 3985.00 10480 20240514 -49.33 4550 20250409 16.70 7040 -24.57 20250204 4550 16.70 20250409 10480 -49.33 20240514 4550 16.70 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
7 20250414 110546 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 250 2 4.96 650893880 123573 245.72 5130 5380 5110 6550 3530 5040 5267.28 3.13 0 23168 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 632 -22.90 1.33 12 1.03 -231.00 3985.00 10480 20240514 -49.52 4550 20250409 16.26 7040 -24.86 20250204 4550 16.26 20250409 10480 -49.52 20240514 4550 16.26 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
8 20250414 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 220 2 4.37 445977860 84969 168.95 5130 5380 5110 6550 3530 5040 5248.71 3.13 0 17951 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 629 -22.77 1.32 12 0.71 -231.00 3985.00 10480 20240514 -49.81 4550 20250409 15.60 7040 -25.28 20250204 4550 15.60 20250409 10480 -49.81 20240514 4550 15.60 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
9 20250414 090549 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 150 2 2.98 71519480 13861 27.56 5130 5230 5110 6550 3530 5040 5159.76 3.13 0 141 5193 5116 4973 4896 4753 5155 4935 62 1510 500 3420 10 1 11952500 620 -22.47 1.30 12 0.12 -231.00 3985.00 10480 20240514 -50.48 4550 20250409 14.07 7040 -26.28 20250204 4550 14.07 20250409 10480 -50.48 20240514 4550 14.07 20250409 6.16 Y 064480 500 61 억 374657 N N 3797 N 00 N
10 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
11 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
12 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