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
465480/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
20250414,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,140,2,2.24,1624392030,253157,190.79,6400,6680,6070,8130,4390,6260,6416.56,1.67,0,29582,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,649,12.62,1.23,12,2.50,507.00,5194.00,21200,20241018,-69.81,5440,20250407,17.65,10310,-37.92,20250206,5440,17.65,20250407,21200,-69.81,20241018,5440,17.65,20250407,2.26,Y,465480,100,10 억,,169308,N,N,5727,N,00,N
20250414,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,170,2,2.72,1557362930,242693,182.91,6400,6680,6070,8130,4390,6260,6417.01,1.67,0,26298,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,652,12.68,1.24,12,2.39,507.00,5194.00,21200,20241018,-69.67,5440,20250407,18.20,10310,-37.63,20250206,5440,18.20,20250407,21200,-69.67,20241018,5440,18.20,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,190,2,3.04,1285685670,200911,151.42,6400,6680,6070,8130,4390,6260,6399.28,1.67,0,18582,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,654,12.72,1.24,12,1.98,507.00,5194.00,21200,20241018,-69.58,5440,20250407,18.57,10310,-37.44,20250206,5440,18.57,20250407,21200,-69.58,20241018,5440,18.57,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,131255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,130,2,2.08,1157325650,180929,136.36,6400,6680,6070,8130,4390,6260,6396.57,1.67,0,14553,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,648,12.60,1.23,12,1.78,507.00,5194.00,21200,20241018,-69.86,5440,20250407,17.46,10310,-38.02,20250206,5440,17.46,20250407,21200,-69.86,20241018,5440,17.46,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,120,2,1.92,1038172760,162352,122.36,6400,6680,6070,8130,4390,6260,6394.58,1.67,0,13860,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,647,12.58,1.23,12,1.60,507.00,5194.00,21200,20241018,-69.91,5440,20250407,17.28,10310,-38.12,20250206,5440,17.28,20250407,21200,-69.91,20241018,5440,17.28,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,140,2,2.24,911263040,142466,107.37,6400,6680,6070,8130,4390,6260,6396.35,1.67,0,13767,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,649,12.62,1.23,12,1.41,507.00,5194.00,21200,20241018,-69.81,5440,20250407,17.65,10310,-37.92,20250206,5440,17.65,20250407,21200,-69.81,20241018,5440,17.65,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,90,2,1.44,442249930,69883,52.67,6400,6480,6070,8130,4390,6260,6328.43,1.67,0,18660,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,644,12.52,1.22,12,0.69,507.00,5194.00,21200,20241018,-70.05,5440,20250407,16.73,10310,-38.41,20250206,5440,16.73,20250407,21200,-70.05,20241018,5440,16.73,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250414,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,60,2,0.96,105627380,16891,12.73,6400,6400,6070,8130,4390,6260,6253.47,1.67,0,1887,6600,6430,6200,6030,5800,6515,6115,10,1870,100,3880,10,1,10137772,641,12.47,1.22,12,0.17,507.00,5194.00,21200,20241018,-70.19,5440,20250407,16.18,10310,-38.70,20250206,5440,16.18,20250407,21200,-70.19,20241018,5440,16.18,20250407,2.26,Y,465480,100,10 억,,169308,N,N,4611,N,00,N
20250411,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,190,2,3.13,813824635,131798,97.21,6020,6370,5970,7890,4250,6070,6174.71,1.49,0,18008,6330,6200,6040,5910,5750,6265,5975,10,1820,100,3760,10,1,10137772,635,12.35,1.21,12,1.30,507.00,5194.00,21200,20241018,-70.47,5440,20250407,15.07,10310,-39.28,20250206,5440,15.07,20250407,21200,-70.47,20241018,5440,15.07,20250407,1.98,Y,465480,100,10 억,,151094,N,N,4611,N,00,N
20250411,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,190,2,3.13,779578355,126327,93.17,6020,6370,5970,7890,4250,6070,6171.11,1.49,0,18626,6330,6200,6040,5910,5750,6265,5975,10,1820,100,3760,10,1,10137772,635,12.35,1.21,12,1.25,507.00,5194.00,21200,20241018,-70.47,5440,20250407,15.07,10310,-39.28,20250206,5440,15.07,20250407,21200,-70.47,20241018,5440,15.07,20250407,1.98,Y,465480,100,10 억,,151094,N,N,569,N,00,N
20250411,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,180,2,2.97,685273125,111166,81.99,6020,6370,5970,7890,4250,6070,6164.41,1.49,0,13371,6330,6200,6040,5910,5750,6265,5975,10,1820,100,3760,10,1,10137772,634,12.33,1.20,12,1.10,507.00,5194.00,21200,20241018,-70.52,5440,20250407,14.89,10310,-39.38,20250206,5440,14.89,20250407,21200,-70.52,20241018,5440,14.89,20250407,1.98,Y,465480,100,10 억,,151094,N,N,569,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 140 2 2.24 1624392030 253157 190.79 6400 6680 6070 8130 4390 6260 6416.56 1.67 0 29582 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 649 12.62 1.23 12 2.50 507.00 5194.00 21200 20241018 -69.81 5440 20250407 17.65 10310 -37.92 20250206 5440 17.65 20250407 21200 -69.81 20241018 5440 17.65 20250407 2.26 Y 465480 100 10 억 169308 N N 5727 N 00 N
3 20250414 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 170 2 2.72 1557362930 242693 182.91 6400 6680 6070 8130 4390 6260 6417.01 1.67 0 26298 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 652 12.68 1.24 12 2.39 507.00 5194.00 21200 20241018 -69.67 5440 20250407 18.20 10310 -37.63 20250206 5440 18.20 20250407 21200 -69.67 20241018 5440 18.20 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
4 20250414 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 190 2 3.04 1285685670 200911 151.42 6400 6680 6070 8130 4390 6260 6399.28 1.67 0 18582 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 654 12.72 1.24 12 1.98 507.00 5194.00 21200 20241018 -69.58 5440 20250407 18.57 10310 -37.44 20250206 5440 18.57 20250407 21200 -69.58 20241018 5440 18.57 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
5 20250414 131255 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 130 2 2.08 1157325650 180929 136.36 6400 6680 6070 8130 4390 6260 6396.57 1.67 0 14553 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 648 12.60 1.23 12 1.78 507.00 5194.00 21200 20241018 -69.86 5440 20250407 17.46 10310 -38.02 20250206 5440 17.46 20250407 21200 -69.86 20241018 5440 17.46 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
6 20250414 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 120 2 1.92 1038172760 162352 122.36 6400 6680 6070 8130 4390 6260 6394.58 1.67 0 13860 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 647 12.58 1.23 12 1.60 507.00 5194.00 21200 20241018 -69.91 5440 20250407 17.28 10310 -38.12 20250206 5440 17.28 20250407 21200 -69.91 20241018 5440 17.28 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
7 20250414 111251 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 140 2 2.24 911263040 142466 107.37 6400 6680 6070 8130 4390 6260 6396.35 1.67 0 13767 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 649 12.62 1.23 12 1.41 507.00 5194.00 21200 20241018 -69.81 5440 20250407 17.65 10310 -37.92 20250206 5440 17.65 20250407 21200 -69.81 20241018 5440 17.65 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
8 20250414 101254 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 90 2 1.44 442249930 69883 52.67 6400 6480 6070 8130 4390 6260 6328.43 1.67 0 18660 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 644 12.52 1.22 12 0.69 507.00 5194.00 21200 20241018 -70.05 5440 20250407 16.73 10310 -38.41 20250206 5440 16.73 20250407 21200 -70.05 20241018 5440 16.73 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
9 20250414 091256 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 60 2 0.96 105627380 16891 12.73 6400 6400 6070 8130 4390 6260 6253.47 1.67 0 1887 6600 6430 6200 6030 5800 6515 6115 10 1870 100 3880 10 1 10137772 641 12.47 1.22 12 0.17 507.00 5194.00 21200 20241018 -70.19 5440 20250407 16.18 10310 -38.70 20250206 5440 16.18 20250407 21200 -70.19 20241018 5440 16.18 20250407 2.26 Y 465480 100 10 억 169308 N N 4611 N 00 N
10 20250411 161241 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 190 2 3.13 813824635 131798 97.21 6020 6370 5970 7890 4250 6070 6174.71 1.49 0 18008 6330 6200 6040 5910 5750 6265 5975 10 1820 100 3760 10 1 10137772 635 12.35 1.21 12 1.30 507.00 5194.00 21200 20241018 -70.47 5440 20250407 15.07 10310 -39.28 20250206 5440 15.07 20250407 21200 -70.47 20241018 5440 15.07 20250407 1.98 Y 465480 100 10 억 151094 N N 4611 N 00 N
11 20250411 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 190 2 3.13 779578355 126327 93.17 6020 6370 5970 7890 4250 6070 6171.11 1.49 0 18626 6330 6200 6040 5910 5750 6265 5975 10 1820 100 3760 10 1 10137772 635 12.35 1.21 12 1.25 507.00 5194.00 21200 20241018 -70.47 5440 20250407 15.07 10310 -39.28 20250206 5440 15.07 20250407 21200 -70.47 20241018 5440 15.07 20250407 1.98 Y 465480 100 10 억 151094 N N 569 N 00 N
12 20250411 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 180 2 2.97 685273125 111166 81.99 6020 6370 5970 7890 4250 6070 6164.41 1.49 0 13371 6330 6200 6040 5910 5750 6265 5975 10 1820 100 3760 10 1 10137772 634 12.33 1.20 12 1.10 507.00 5194.00 21200 20241018 -70.52 5440 20250407 14.89 10310 -39.38 20250206 5440 14.89 20250407 21200 -70.52 20241018 5440 14.89 20250407 1.98 Y 465480 100 10 억 151094 N N 569 N 00 N