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
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
20250414,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-190,5,-5.29,3526548205,986171,255.21,3535,3785,3380,4665,2515,3590,3576.15,1.61,0,19204,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,565,36.96,0.73,12,5.93,92.00,4659.00,4220,20250407,-19.43,1864,20240805,82.40,4220,-19.43,20250407,2300,47.83,20250312,4220,-19.43,20250407,1864,82.40,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-150,5,-4.18,3371856645,941068,243.53,3535,3785,3380,4665,2515,3590,3582.99,1.61,0,31179,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,572,37.39,0.74,12,5.66,92.00,4659.00,4220,20250407,-18.48,1864,20240805,84.55,4220,-18.48,20250407,2300,49.57,20250312,4220,-18.48,20250407,1864,84.55,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-90,5,-2.51,2906869926,805813,208.53,3535,3785,3465,4665,2515,3590,3607.42,1.61,0,20076,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,582,38.04,0.75,12,4.85,92.00,4659.00,4220,20250407,-17.06,1864,20240805,87.77,4220,-17.06,20250407,2300,52.17,20250312,4220,-17.06,20250407,1864,87.77,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-15,5,-0.42,2562122808,707661,183.13,3535,3785,3470,4665,2515,3590,3620.65,1.61,0,26642,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,594,38.86,0.77,12,4.26,92.00,4659.00,4220,20250407,-15.28,1864,20240805,91.79,4220,-15.28,20250407,2300,55.43,20250312,4220,-15.28,20250407,1864,91.79,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,120622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,0,3,0.00,2425985991,669681,173.30,3535,3785,3470,4665,2515,3590,3622.71,1.61,0,24135,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,597,39.02,0.77,12,4.03,92.00,4659.00,4220,20250407,-14.93,1864,20240805,92.60,4220,-14.93,20250407,2300,56.09,20250312,4220,-14.93,20250407,1864,92.60,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-50,5,-1.39,2191472966,603755,156.24,3535,3785,3470,4665,2515,3590,3629.88,1.61,0,20845,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,588,38.48,0.76,12,3.63,92.00,4659.00,4220,20250407,-16.11,1864,20240805,89.91,4220,-16.11,20250407,2300,53.91,20250312,4220,-16.11,20250407,1864,89.91,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,100621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,45,2,1.25,1814659680,498461,128.99,3535,3785,3470,4665,2515,3590,3640.75,1.61,0,25618,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,604,39.51,0.78,12,3.00,92.00,4659.00,4220,20250407,-13.86,1864,20240805,95.01,4220,-13.86,20250407,2300,58.04,20250312,4220,-13.86,20250407,1864,95.01,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
20250414,090622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-25,5,-0.70,413072165,115241,29.82,3535,3710,3470,4665,2515,3590,3584.31,1.61,0,11321,3856,3722,3536,3402,3216,3790,3470,83,1075,500,2150,5,1,16622320,593,38.75,0.77,12,0.69,92.00,4659.00,4220,20250407,-15.52,1864,20240805,91.26,4220,-15.52,20250407,2300,55.00,20250312,4220,-15.52,20250407,1864,91.26,20240805,3.46,Y,075130,500,83 억,,268134,N,N,0,N,00,N
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
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 160617 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -190 5 -5.29 3526548205 986171 255.21 3535 3785 3380 4665 2515 3590 3576.15 1.61 0 19204 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 565 36.96 0.73 12 5.93 92.00 4659.00 4220 20250407 -19.43 1864 20240805 82.40 4220 -19.43 20250407 2300 47.83 20250312 4220 -19.43 20250407 1864 82.40 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
3 20250414 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 -150 5 -4.18 3371856645 941068 243.53 3535 3785 3380 4665 2515 3590 3582.99 1.61 0 31179 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 572 37.39 0.74 12 5.66 92.00 4659.00 4220 20250407 -18.48 1864 20240805 84.55 4220 -18.48 20250407 2300 49.57 20250312 4220 -18.48 20250407 1864 84.55 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
4 20250414 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -90 5 -2.51 2906869926 805813 208.53 3535 3785 3465 4665 2515 3590 3607.42 1.61 0 20076 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 582 38.04 0.75 12 4.85 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 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
5 20250414 130620 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 -15 5 -0.42 2562122808 707661 183.13 3535 3785 3470 4665 2515 3590 3620.65 1.61 0 26642 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 594 38.86 0.77 12 4.26 92.00 4659.00 4220 20250407 -15.28 1864 20240805 91.79 4220 -15.28 20250407 2300 55.43 20250312 4220 -15.28 20250407 1864 91.79 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
6 20250414 120622 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 0 3 0.00 2425985991 669681 173.30 3535 3785 3470 4665 2515 3590 3622.71 1.61 0 24135 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 597 39.02 0.77 12 4.03 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 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
7 20250414 110619 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 -50 5 -1.39 2191472966 603755 156.24 3535 3785 3470 4665 2515 3590 3629.88 1.61 0 20845 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 588 38.48 0.76 12 3.63 92.00 4659.00 4220 20250407 -16.11 1864 20240805 89.91 4220 -16.11 20250407 2300 53.91 20250312 4220 -16.11 20250407 1864 89.91 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
8 20250414 100621 57 100.00 KOSDAQ IT 서비스 N N N N N 3635 45 2 1.25 1814659680 498461 128.99 3535 3785 3470 4665 2515 3590 3640.75 1.61 0 25618 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 604 39.51 0.78 12 3.00 92.00 4659.00 4220 20250407 -13.86 1864 20240805 95.01 4220 -13.86 20250407 2300 58.04 20250312 4220 -13.86 20250407 1864 95.01 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
9 20250414 090622 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -25 5 -0.70 413072165 115241 29.82 3535 3710 3470 4665 2515 3590 3584.31 1.61 0 11321 3856 3722 3536 3402 3216 3790 3470 83 1075 500 2150 5 1 16622320 593 38.75 0.77 12 0.69 92.00 4659.00 4220 20250407 -15.52 1864 20240805 91.26 4220 -15.52 20250407 2300 55.00 20250312 4220 -15.52 20250407 1864 91.26 20240805 3.46 Y 075130 500 83 억 268134 N N 0 N 00 N
10 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
11 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
12 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