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
450520/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
20250414,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,500,2,11.11,24258125884,4828139,886.27,4620,5270,4580,5850,3150,4500,5024.33,0.94,0,72788,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,10,1,14704578,735,-37.59,1.67,12,32.83,-133.00,2992.00,8125,20240612,-38.46,2735,20241121,82.82,6220,-19.61,20250206,3415,46.41,20250115,24350,-79.47,20240612,2735,82.82,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14414,N,00,N
20250414,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,520,2,11.56,23830095679,4742611,870.57,4620,5270,4580,5850,3150,4500,5024.68,0.94,0,69819,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,10,1,14704578,738,-37.74,1.68,12,32.25,-133.00,2992.00,8125,20240612,-38.22,2735,20241121,83.55,6220,-19.29,20250206,3415,47.00,20250115,24350,-79.38,20240612,2735,83.55,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,510,2,11.33,22929220044,4562649,837.54,4620,5270,4580,5850,3150,4500,5025.42,0.94,0,65314,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,10,1,14704578,737,-37.67,1.67,12,31.03,-133.00,2992.00,8125,20240612,-38.34,2735,20241121,83.18,6220,-19.45,20250206,3415,46.71,20250115,24350,-79.43,20240612,2735,83.18,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,560,2,12.44,21072839209,4192607,769.61,4620,5270,4580,5850,3150,4500,5026.19,0.94,0,36429,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,10,1,14704578,744,-38.05,1.69,12,28.51,-133.00,2992.00,8125,20240612,-37.72,2735,20241121,85.01,6220,-18.65,20250206,3415,48.17,20250115,24350,-79.22,20240612,2735,85.01,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,121240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,370,2,8.22,8978244537,1838367,337.46,4620,5050,4580,5850,3150,4500,4883.82,0.94,0,80174,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,5,1,14704578,716,-36.62,1.63,12,12.50,-133.00,2992.00,8125,20240612,-40.06,2735,20241121,78.06,6220,-21.70,20250206,3415,42.61,20250115,24350,-80.00,20240612,2735,78.06,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,111232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,420,2,9.33,7890219500,1615518,296.55,4620,5050,4580,5850,3150,4500,4884.02,0.94,0,42398,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,5,1,14704578,723,-36.99,1.64,12,10.99,-133.00,2992.00,8125,20240612,-39.45,2735,20241121,79.89,6220,-20.90,20250206,3415,44.07,20250115,24350,-79.79,20240612,2735,79.89,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,101235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,265,2,5.89,2552025031,535440,98.29,4620,4890,4580,5850,3150,4500,4766.22,0.94,0,62924,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,5,1,14704578,701,-35.83,1.59,12,3.64,-133.00,2992.00,8125,20240612,-41.35,2735,20241121,74.22,6220,-23.39,20250206,3415,39.53,20250115,24350,-80.43,20240612,2735,74.22,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250414,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,195,2,4.33,907023449,191874,35.22,4620,4815,4580,5850,3150,4500,4727.18,0.94,0,42109,4973,4736,4603,4366,4233,4670,4300,74,1350,500,2790,5,1,14704578,690,-35.30,1.57,12,1.30,-133.00,2992.00,8125,20240612,-42.22,2735,20241121,71.66,6220,-24.52,20250206,3415,37.48,20250115,24350,-80.72,20240612,2735,71.66,20241121,5.45,Y,450520,500,73 억,,138618,N,N,14603,N,00,N
20250411,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-220,5,-4.66,2484539829,535345,87.33,4720,4840,4470,6130,3305,4720,4641.10,0.90,0,4577,4933,4826,4693,4586,4453,4880,4640,74,1410,500,2920,5,1,14704578,662,-33.83,1.50,12,3.64,-133.00,2992.00,8125,20240612,-44.62,2735,20241121,64.53,6220,-27.65,20250206,3415,31.77,20250115,24350,-81.52,20240612,2735,64.53,20241121,5.36,Y,450520,500,73 억,,131898,N,N,14603,N,00,N
20250411,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,-195,5,-4.13,2428808877,522976,85.31,4720,4840,4470,6130,3305,4720,4644.17,0.90,0,3104,4933,4826,4693,4586,4453,4880,4640,74,1410,500,2920,5,1,14704578,665,-34.02,1.51,12,3.56,-133.00,2992.00,8125,20240612,-44.31,2735,20241121,65.45,6220,-27.25,20250206,3415,32.50,20250115,24350,-81.42,20240612,2735,65.45,20241121,5.36,Y,450520,500,73 억,,131898,N,N,6357,N,00,N
20250411,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4515,-205,5,-4.34,2178916301,467502,76.26,4720,4840,4510,6130,3305,4720,4660.73,0.90,0,-2229,4933,4826,4693,4586,4453,4880,4640,74,1410,500,2920,5,1,14704578,664,-33.95,1.51,12,3.18,-133.00,2992.00,8125,20240612,-44.43,2735,20241121,65.08,6220,-27.41,20250206,3415,32.21,20250115,24350,-81.46,20240612,2735,65.08,20241121,5.36,Y,450520,500,73 억,,131898,N,N,6357,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 161228 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 500 2 11.11 24258125884 4828139 886.27 4620 5270 4580 5850 3150 4500 5024.33 0.94 0 72788 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 10 1 14704578 735 -37.59 1.67 12 32.83 -133.00 2992.00 8125 20240612 -38.46 2735 20241121 82.82 6220 -19.61 20250206 3415 46.41 20250115 24350 -79.47 20240612 2735 82.82 20241121 5.45 Y 450520 500 73 억 138618 N N 14414 N 00 N
3 20250414 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 520 2 11.56 23830095679 4742611 870.57 4620 5270 4580 5850 3150 4500 5024.68 0.94 0 69819 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 10 1 14704578 738 -37.74 1.68 12 32.25 -133.00 2992.00 8125 20240612 -38.22 2735 20241121 83.55 6220 -19.29 20250206 3415 47.00 20250115 24350 -79.38 20240612 2735 83.55 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
4 20250414 141239 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 510 2 11.33 22929220044 4562649 837.54 4620 5270 4580 5850 3150 4500 5025.42 0.94 0 65314 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 10 1 14704578 737 -37.67 1.67 12 31.03 -133.00 2992.00 8125 20240612 -38.34 2735 20241121 83.18 6220 -19.45 20250206 3415 46.71 20250115 24350 -79.43 20240612 2735 83.18 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
5 20250414 131236 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 560 2 12.44 21072839209 4192607 769.61 4620 5270 4580 5850 3150 4500 5026.19 0.94 0 36429 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 10 1 14704578 744 -38.05 1.69 12 28.51 -133.00 2992.00 8125 20240612 -37.72 2735 20241121 85.01 6220 -18.65 20250206 3415 48.17 20250115 24350 -79.22 20240612 2735 85.01 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
6 20250414 121240 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 370 2 8.22 8978244537 1838367 337.46 4620 5050 4580 5850 3150 4500 4883.82 0.94 0 80174 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 5 1 14704578 716 -36.62 1.63 12 12.50 -133.00 2992.00 8125 20240612 -40.06 2735 20241121 78.06 6220 -21.70 20250206 3415 42.61 20250115 24350 -80.00 20240612 2735 78.06 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
7 20250414 111232 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 420 2 9.33 7890219500 1615518 296.55 4620 5050 4580 5850 3150 4500 4884.02 0.94 0 42398 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 5 1 14704578 723 -36.99 1.64 12 10.99 -133.00 2992.00 8125 20240612 -39.45 2735 20241121 79.89 6220 -20.90 20250206 3415 44.07 20250115 24350 -79.79 20240612 2735 79.89 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
8 20250414 101235 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 265 2 5.89 2552025031 535440 98.29 4620 4890 4580 5850 3150 4500 4766.22 0.94 0 62924 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 5 1 14704578 701 -35.83 1.59 12 3.64 -133.00 2992.00 8125 20240612 -41.35 2735 20241121 74.22 6220 -23.39 20250206 3415 39.53 20250115 24350 -80.43 20240612 2735 74.22 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
9 20250414 091237 57 100.00 KOSDAQ IT 서비스 N N N N N 4695 195 2 4.33 907023449 191874 35.22 4620 4815 4580 5850 3150 4500 4727.18 0.94 0 42109 4973 4736 4603 4366 4233 4670 4300 74 1350 500 2790 5 1 14704578 690 -35.30 1.57 12 1.30 -133.00 2992.00 8125 20240612 -42.22 2735 20241121 71.66 6220 -24.52 20250206 3415 37.48 20250115 24350 -80.72 20240612 2735 71.66 20241121 5.45 Y 450520 500 73 억 138618 N N 14603 N 00 N
10 20250411 161222 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -220 5 -4.66 2484539829 535345 87.33 4720 4840 4470 6130 3305 4720 4641.10 0.90 0 4577 4933 4826 4693 4586 4453 4880 4640 74 1410 500 2920 5 1 14704578 662 -33.83 1.50 12 3.64 -133.00 2992.00 8125 20240612 -44.62 2735 20241121 64.53 6220 -27.65 20250206 3415 31.77 20250115 24350 -81.52 20240612 2735 64.53 20241121 5.36 Y 450520 500 73 억 131898 N N 14603 N 00 N
11 20250411 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 4525 -195 5 -4.13 2428808877 522976 85.31 4720 4840 4470 6130 3305 4720 4644.17 0.90 0 3104 4933 4826 4693 4586 4453 4880 4640 74 1410 500 2920 5 1 14704578 665 -34.02 1.51 12 3.56 -133.00 2992.00 8125 20240612 -44.31 2735 20241121 65.45 6220 -27.25 20250206 3415 32.50 20250115 24350 -81.42 20240612 2735 65.45 20241121 5.36 Y 450520 500 73 억 131898 N N 6357 N 00 N
12 20250411 141232 57 100.00 KOSDAQ IT 서비스 N N N N N 4515 -205 5 -4.34 2178916301 467502 76.26 4720 4840 4510 6130 3305 4720 4660.73 0.90 0 -2229 4933 4826 4693 4586 4453 4880 4640 74 1410 500 2920 5 1 14704578 664 -33.95 1.51 12 3.18 -133.00 2992.00 8125 20240612 -44.43 2735 20241121 65.08 6220 -27.41 20250206 3415 32.21 20250115 24350 -81.46 20240612 2735 65.08 20241121 5.36 Y 450520 500 73 억 131898 N N 6357 N 00 N