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
065440/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
20250411,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,15,2,1.02,144603855,97999,89.98,1474,1496,1434,1916,1032,1474,1475.55,3.61,0,-3547,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,406,7.23,0.80,12,0.36,206.00,1872.00,1863,20240402,-20.08,1061,20240805,40.34,1690,-11.89,20250203,1309,13.75,20250331,1820,-18.19,20240517,1061,40.34,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,17,2,1.15,140994932,95574,87.75,1474,1496,1434,1916,1032,1474,1475.24,3.61,0,-3773,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,407,7.24,0.80,12,0.35,206.00,1872.00,1863,20240402,-19.97,1061,20240805,40.53,1690,-11.78,20250203,1309,13.90,20250331,1820,-18.08,20240517,1061,40.53,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1477,3,2,0.20,73150514,49779,45.71,1474,1490,1434,1916,1032,1474,1469.51,3.61,0,-6469,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,403,7.17,0.79,12,0.18,206.00,1872.00,1863,20240402,-20.72,1061,20240805,39.21,1690,-12.60,20250203,1309,12.83,20250331,1820,-18.85,20240517,1061,39.21,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,5,2,0.34,71851657,48894,44.89,1474,1490,1434,1916,1032,1474,1469.54,3.61,0,-6358,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,403,7.18,0.79,12,0.18,206.00,1872.00,1863,20240402,-20.61,1061,20240805,39.40,1690,-12.49,20250203,1309,12.99,20250331,1820,-18.74,20240517,1061,39.40,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1474,0,3,0.00,52194119,35577,32.67,1474,1490,1434,1916,1032,1474,1467.07,3.61,0,-5636,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,402,7.16,0.79,12,0.13,206.00,1872.00,1863,20240402,-20.88,1061,20240805,38.93,1690,-12.78,20250203,1309,12.61,20250331,1820,-19.01,20240517,1061,38.93,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1468,-6,5,-0.41,47111800,32112,29.48,1474,1490,1434,1916,1032,1474,1467.11,3.61,0,-5538,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,400,7.13,0.78,12,0.12,206.00,1872.00,1863,20240402,-21.20,1061,20240805,38.36,1690,-13.14,20250203,1309,12.15,20250331,1820,-19.34,20240517,1061,38.36,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,100552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,10,2,0.68,32893426,22409,20.58,1474,1490,1434,1916,1032,1474,1467.87,3.61,0,-4394,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,405,7.20,0.79,12,0.08,206.00,1872.00,1863,20240402,-20.34,1061,20240805,39.87,1690,-12.19,20250203,1309,13.37,20250331,1820,-18.46,20240517,1061,39.87,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250411,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1467,-7,5,-0.47,1577298,1075,0.99,1474,1474,1460,1916,1032,1474,1467.25,3.61,0,-32,1506,1489,1457,1440,1408,1498,1449,136,442,500,1060,1,1,27275020,400,7.12,0.78,12,0.00,206.00,1872.00,1863,20240402,-21.26,1061,20240805,38.27,1690,-13.20,20250203,1309,12.07,20250331,1820,-19.40,20240517,1061,38.27,20240805,2.61,Y,065440,500,136 억,,983885,N,N,0,N,00,N
20250410,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1474,72,2,5.14,156465423,107500,145.24,1425,1474,1425,1822,982,1402,1455.02,3.48,0,34939,1491,1446,1423,1378,1355,1435,1367,136,420,500,1000,1,1,27275020,402,7.16,0.79,12,0.39,206.00,1872.00,1863,20240402,-20.88,1061,20240805,38.93,1690,-12.78,20250203,1309,12.61,20250331,1820,-19.01,20240517,1061,38.93,20240805,2.56,Y,065440,500,136 억,,949386,N,N,0,N,00,N
20250410,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,67,2,4.78,144559189,99413,134.31,1425,1469,1425,1822,982,1402,1454.13,3.48,0,33980,1491,1446,1423,1378,1355,1435,1367,136,420,500,1000,1,1,27275020,401,7.13,0.78,12,0.36,206.00,1872.00,1863,20240402,-21.15,1061,20240805,38.45,1690,-13.08,20250203,1309,12.22,20250331,1820,-19.29,20240517,1061,38.45,20240805,2.56,Y,065440,500,136 억,,949386,N,N,0,N,00,N
20250410,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,62,2,4.42,115577881,79619,107.57,1425,1466,1425,1822,982,1402,1451.64,3.48,0,27668,1491,1446,1423,1378,1355,1435,1367,136,420,500,1000,1,1,27275020,399,7.11,0.78,12,0.29,206.00,1872.00,1863,20240402,-21.42,1061,20240805,37.98,1690,-13.37,20250203,1309,11.84,20250331,1820,-19.56,20240517,1061,37.98,20240805,2.56,Y,065440,500,136 억,,949386,N,N,0,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 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 1489 15 2 1.02 144603855 97999 89.98 1474 1496 1434 1916 1032 1474 1475.55 3.61 0 -3547 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 406 7.23 0.80 12 0.36 206.00 1872.00 1863 20240402 -20.08 1061 20240805 40.34 1690 -11.89 20250203 1309 13.75 20250331 1820 -18.19 20240517 1061 40.34 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
3 20250411 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 1491 17 2 1.15 140994932 95574 87.75 1474 1496 1434 1916 1032 1474 1475.24 3.61 0 -3773 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 407 7.24 0.80 12 0.35 206.00 1872.00 1863 20240402 -19.97 1061 20240805 40.53 1690 -11.78 20250203 1309 13.90 20250331 1820 -18.08 20240517 1061 40.53 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
4 20250411 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 1477 3 2 0.20 73150514 49779 45.71 1474 1490 1434 1916 1032 1474 1469.51 3.61 0 -6469 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 403 7.17 0.79 12 0.18 206.00 1872.00 1863 20240402 -20.72 1061 20240805 39.21 1690 -12.60 20250203 1309 12.83 20250331 1820 -18.85 20240517 1061 39.21 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
5 20250411 130552 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 5 2 0.34 71851657 48894 44.89 1474 1490 1434 1916 1032 1474 1469.54 3.61 0 -6358 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 403 7.18 0.79 12 0.18 206.00 1872.00 1863 20240402 -20.61 1061 20240805 39.40 1690 -12.49 20250203 1309 12.99 20250331 1820 -18.74 20240517 1061 39.40 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
6 20250411 120552 57 100.00 KOSDAQ IT 서비스 N N N N N 1474 0 3 0.00 52194119 35577 32.67 1474 1490 1434 1916 1032 1474 1467.07 3.61 0 -5636 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 402 7.16 0.79 12 0.13 206.00 1872.00 1863 20240402 -20.88 1061 20240805 38.93 1690 -12.78 20250203 1309 12.61 20250331 1820 -19.01 20240517 1061 38.93 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
7 20250411 110551 57 100.00 KOSDAQ IT 서비스 N N N N N 1468 -6 5 -0.41 47111800 32112 29.48 1474 1490 1434 1916 1032 1474 1467.11 3.61 0 -5538 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 400 7.13 0.78 12 0.12 206.00 1872.00 1863 20240402 -21.20 1061 20240805 38.36 1690 -13.14 20250203 1309 12.15 20250331 1820 -19.34 20240517 1061 38.36 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
8 20250411 100552 57 100.00 KOSDAQ IT 서비스 N N N N N 1484 10 2 0.68 32893426 22409 20.58 1474 1490 1434 1916 1032 1474 1467.87 3.61 0 -4394 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 405 7.20 0.79 12 0.08 206.00 1872.00 1863 20240402 -20.34 1061 20240805 39.87 1690 -12.19 20250203 1309 13.37 20250331 1820 -18.46 20240517 1061 39.87 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
9 20250411 090555 57 100.00 KOSDAQ IT 서비스 N N N N N 1467 -7 5 -0.47 1577298 1075 0.99 1474 1474 1460 1916 1032 1474 1467.25 3.61 0 -32 1506 1489 1457 1440 1408 1498 1449 136 442 500 1060 1 1 27275020 400 7.12 0.78 12 0.00 206.00 1872.00 1863 20240402 -21.26 1061 20240805 38.27 1690 -13.20 20250203 1309 12.07 20250331 1820 -19.40 20240517 1061 38.27 20240805 2.61 Y 065440 500 136 억 983885 N N 0 N 00 N
10 20250410 160548 57 100.00 KOSDAQ IT 서비스 N N N N N 1474 72 2 5.14 156465423 107500 145.24 1425 1474 1425 1822 982 1402 1455.02 3.48 0 34939 1491 1446 1423 1378 1355 1435 1367 136 420 500 1000 1 1 27275020 402 7.16 0.79 12 0.39 206.00 1872.00 1863 20240402 -20.88 1061 20240805 38.93 1690 -12.78 20250203 1309 12.61 20250331 1820 -19.01 20240517 1061 38.93 20240805 2.56 Y 065440 500 136 억 949386 N N 0 N 00 N
11 20250410 150551 57 100.00 KOSDAQ IT 서비스 N N N N N 1469 67 2 4.78 144559189 99413 134.31 1425 1469 1425 1822 982 1402 1454.13 3.48 0 33980 1491 1446 1423 1378 1355 1435 1367 136 420 500 1000 1 1 27275020 401 7.13 0.78 12 0.36 206.00 1872.00 1863 20240402 -21.15 1061 20240805 38.45 1690 -13.08 20250203 1309 12.22 20250331 1820 -19.29 20240517 1061 38.45 20240805 2.56 Y 065440 500 136 억 949386 N N 0 N 00 N
12 20250410 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 62 2 4.42 115577881 79619 107.57 1425 1466 1425 1822 982 1402 1451.64 3.48 0 27668 1491 1446 1423 1378 1355 1435 1367 136 420 500 1000 1 1 27275020 399 7.11 0.78 12 0.29 206.00 1872.00 1863 20240402 -21.42 1061 20240805 37.98 1690 -13.37 20250203 1309 11.84 20250331 1820 -19.56 20240517 1061 37.98 20240805 2.56 Y 065440 500 136 억 949386 N N 0 N 00 N