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
046440/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
20250411,160454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,220,2,5.53,293892702,71645,157.14,3980,4200,3920,5170,2790,3980,4102.06,4.30,0,46405,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1596,16.80,0.45,12,0.19,250.00,9312.00,5650,20240522,-25.66,3765,20250410,11.55,4940,-14.98,20250206,3765,11.55,20250410,5650,-25.66,20240522,3765,11.55,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,15105,N,00,N
20250411,150458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4090,110,2,2.76,145718882,35970,78.89,3980,4150,3920,5170,2790,3980,4051.12,4.30,0,21359,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1555,16.36,0.44,12,0.09,250.00,9312.00,5650,20240522,-27.61,3765,20250410,8.63,4940,-17.21,20250206,3765,8.63,20250410,5650,-27.61,20240522,3765,8.63,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,140458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3990,10,2,0.25,40956367,10321,22.64,3980,4000,3920,5170,2790,3980,3968.26,4.30,0,2780,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1517,15.96,0.43,12,0.03,250.00,9312.00,5650,20240522,-29.38,3765,20250410,5.98,4940,-19.23,20250206,3765,5.98,20250410,5650,-29.38,20240522,3765,5.98,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,130459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3980,0,3,0.00,30680337,7732,16.96,3980,4000,3920,5170,2790,3980,3967.97,4.30,0,1613,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1513,15.92,0.43,12,0.02,250.00,9312.00,5650,20240522,-29.56,3765,20250410,5.71,4940,-19.43,20250206,3765,5.71,20250410,5650,-29.56,20240522,3765,5.71,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,120459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3975,-5,5,-0.13,16197777,4093,8.98,3980,4000,3920,5170,2790,3980,3957.43,4.30,0,-609,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1511,15.90,0.43,12,0.01,250.00,9312.00,5650,20240522,-29.65,3765,20250410,5.58,4940,-19.53,20250206,3765,5.58,20250410,5650,-29.65,20240522,3765,5.58,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,110458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3950,-30,5,-0.75,11458947,2896,6.35,3980,4000,3920,5170,2790,3980,3956.82,4.30,0,-440,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1501,15.80,0.42,12,0.01,250.00,9312.00,5650,20240522,-30.09,3765,20250410,4.91,4940,-20.04,20250206,3765,4.91,20250410,5650,-30.09,20240522,3765,4.91,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,100459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3955,-25,5,-0.63,5609750,1413,3.10,3980,4000,3950,5170,2790,3980,3970.10,4.30,0,-439,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1503,15.82,0.42,12,0.00,250.00,9312.00,5650,20240522,-30.00,3765,20250410,5.05,4940,-19.94,20250206,3765,5.05,20250410,5650,-30.00,20240522,3765,5.05,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250411,090502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4000,20,2,0.50,1922510,483,1.06,3980,4000,3975,5170,2790,3980,3980.35,4.30,0,-53,4136,4057,3911,3832,3686,4097,3872,190,1190,500,2860,5,1,38010802,1520,16.00,0.43,12,0.00,250.00,9312.00,5650,20240522,-29.20,3765,20250410,6.24,4940,-19.03,20250206,3765,6.24,20250410,5650,-29.20,20240522,3765,6.24,20250410,1.50,Y,046440,500,190 억,,1633708,N,N,38,N,00,N
20250410,160456,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,120,2,3.11,179545065,45586,210.47,3920,3990,3765,5010,2705,3860,3938.60,4.25,0,20070,3933,3896,3838,3801,3743,3915,3820,190,1150,500,2770,5,1,38010802,1513,15.92,0.43,12,0.12,250.00,9312.00,5650,20240522,-29.56,3765,20250410,5.71,4940,-19.43,20250206,3765,5.71,20250410,5650,-29.56,20240522,3765,5.71,20250410,1.54,Y,046440,500,190 억,,1613956,N,N,38,N,00,N
20250410,150458,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,120,2,3.11,173360880,44032,203.30,3920,3990,3765,5010,2705,3860,3937.16,4.25,0,19307,3933,3896,3838,3801,3743,3915,3820,190,1150,500,2770,5,1,38010802,1513,15.92,0.43,12,0.12,250.00,9312.00,5650,20240522,-29.56,3765,20250410,5.71,4940,-19.43,20250206,3765,5.71,20250410,5650,-29.56,20240522,3765,5.71,20250410,1.54,Y,046440,500,190 억,,1613956,N,N,1409,N,00,N
20250410,140457,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,120,2,3.11,153179400,38965,179.90,3920,3980,3765,5010,2705,3860,3931.20,4.25,0,14426,3933,3896,3838,3801,3743,3915,3820,190,1150,500,2770,5,1,38010802,1513,15.92,0.43,12,0.10,250.00,9312.00,5650,20240522,-29.56,3765,20250410,5.71,4940,-19.43,20250206,3765,5.71,20250410,5650,-29.56,20240522,3765,5.71,20250410,1.54,Y,046440,500,190 억,,1613956,N,N,1409,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 20250411 160454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 220 2 5.53 293892702 71645 157.14 3980 4200 3920 5170 2790 3980 4102.06 4.30 0 46405 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1596 16.80 0.45 12 0.19 250.00 9312.00 5650 20240522 -25.66 3765 20250410 11.55 4940 -14.98 20250206 3765 11.55 20250410 5650 -25.66 20240522 3765 11.55 20250410 1.50 Y 046440 500 190 억 1633708 N N 15105 N 00 N
3 20250411 150458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4090 110 2 2.76 145718882 35970 78.89 3980 4150 3920 5170 2790 3980 4051.12 4.30 0 21359 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1555 16.36 0.44 12 0.09 250.00 9312.00 5650 20240522 -27.61 3765 20250410 8.63 4940 -17.21 20250206 3765 8.63 20250410 5650 -27.61 20240522 3765 8.63 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
4 20250411 140458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3990 10 2 0.25 40956367 10321 22.64 3980 4000 3920 5170 2790 3980 3968.26 4.30 0 2780 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1517 15.96 0.43 12 0.03 250.00 9312.00 5650 20240522 -29.38 3765 20250410 5.98 4940 -19.23 20250206 3765 5.98 20250410 5650 -29.38 20240522 3765 5.98 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
5 20250411 130459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3980 0 3 0.00 30680337 7732 16.96 3980 4000 3920 5170 2790 3980 3967.97 4.30 0 1613 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1513 15.92 0.43 12 0.02 250.00 9312.00 5650 20240522 -29.56 3765 20250410 5.71 4940 -19.43 20250206 3765 5.71 20250410 5650 -29.56 20240522 3765 5.71 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
6 20250411 120459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3975 -5 5 -0.13 16197777 4093 8.98 3980 4000 3920 5170 2790 3980 3957.43 4.30 0 -609 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1511 15.90 0.43 12 0.01 250.00 9312.00 5650 20240522 -29.65 3765 20250410 5.58 4940 -19.53 20250206 3765 5.58 20250410 5650 -29.65 20240522 3765 5.58 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
7 20250411 110458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3950 -30 5 -0.75 11458947 2896 6.35 3980 4000 3920 5170 2790 3980 3956.82 4.30 0 -440 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1501 15.80 0.42 12 0.01 250.00 9312.00 5650 20240522 -30.09 3765 20250410 4.91 4940 -20.04 20250206 3765 4.91 20250410 5650 -30.09 20240522 3765 4.91 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
8 20250411 100459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3955 -25 5 -0.63 5609750 1413 3.10 3980 4000 3950 5170 2790 3980 3970.10 4.30 0 -439 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1503 15.82 0.42 12 0.00 250.00 9312.00 5650 20240522 -30.00 3765 20250410 5.05 4940 -19.94 20250206 3765 5.05 20250410 5650 -30.00 20240522 3765 5.05 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
9 20250411 090502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4000 20 2 0.50 1922510 483 1.06 3980 4000 3975 5170 2790 3980 3980.35 4.30 0 -53 4136 4057 3911 3832 3686 4097 3872 190 1190 500 2860 5 1 38010802 1520 16.00 0.43 12 0.00 250.00 9312.00 5650 20240522 -29.20 3765 20250410 6.24 4940 -19.03 20250206 3765 6.24 20250410 5650 -29.20 20240522 3765 6.24 20250410 1.50 Y 046440 500 190 억 1633708 N N 38 N 00 N
10 20250410 160456 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3980 120 2 3.11 179545065 45586 210.47 3920 3990 3765 5010 2705 3860 3938.60 4.25 0 20070 3933 3896 3838 3801 3743 3915 3820 190 1150 500 2770 5 1 38010802 1513 15.92 0.43 12 0.12 250.00 9312.00 5650 20240522 -29.56 3765 20250410 5.71 4940 -19.43 20250206 3765 5.71 20250410 5650 -29.56 20240522 3765 5.71 20250410 1.54 Y 046440 500 190 억 1613956 N N 38 N 00 N
11 20250410 150458 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3980 120 2 3.11 173360880 44032 203.30 3920 3990 3765 5010 2705 3860 3937.16 4.25 0 19307 3933 3896 3838 3801 3743 3915 3820 190 1150 500 2770 5 1 38010802 1513 15.92 0.43 12 0.12 250.00 9312.00 5650 20240522 -29.56 3765 20250410 5.71 4940 -19.43 20250206 3765 5.71 20250410 5650 -29.56 20240522 3765 5.71 20250410 1.54 Y 046440 500 190 억 1613956 N N 1409 N 00 N
12 20250410 140457 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 3980 120 2 3.11 153179400 38965 179.90 3920 3980 3765 5010 2705 3860 3931.20 4.25 0 14426 3933 3896 3838 3801 3743 3915 3820 190 1150 500 2770 5 1 38010802 1513 15.92 0.43 12 0.10 250.00 9312.00 5650 20240522 -29.56 3765 20250410 5.71 4940 -19.43 20250206 3765 5.71 20250410 5650 -29.56 20240522 3765 5.71 20250410 1.54 Y 046440 500 190 억 1613956 N N 1409 N 00 N