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
088340/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
20250411,160644,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26750,-2900,5,-9.78,15302063175,555640,94.84,29600,30500,26500,38500,20800,29650,27530.75,0.90,0,37662,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1158,51.05,3.66,12,12.83,524.00,7299.00,33500,20250408,-20.15,8520,20241209,213.97,33500,-20.15,20250408,9780,173.52,20250321,33500,-20.15,20250408,8520,213.97,20241209,5.83,Y,088340,500,21 억,,38803,N,N,301,N,02,N
20250411,150650,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27200,-2450,5,-8.26,14548534100,527669,90.07,29600,30500,26500,38500,20800,29650,27560.96,0.90,0,35884,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1178,51.91,3.73,12,12.19,524.00,7299.00,33500,20250408,-18.81,8520,20241209,219.25,33500,-18.81,20250408,9780,178.12,20250321,33500,-18.81,20250408,8520,219.25,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,140648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27750,-1900,5,-6.41,13349175675,483971,82.61,29600,30500,26500,38500,20800,29650,27571.35,0.90,0,33683,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1202,52.96,3.80,12,11.18,524.00,7299.00,33500,20250408,-17.16,8520,20241209,225.70,33500,-17.16,20250408,9780,183.74,20250321,33500,-17.16,20250408,8520,225.70,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,130650,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27100,-2550,5,-8.60,11811267700,427798,73.02,29600,30500,26500,38500,20800,29650,27596.89,0.90,0,31869,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1173,51.72,3.71,12,9.88,524.00,7299.00,33500,20250408,-19.10,8520,20241209,218.08,33500,-19.10,20250408,9780,177.10,20250321,33500,-19.10,20250408,8520,218.08,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,120651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27350,-2300,5,-7.76,10998603850,397637,67.87,29600,30500,26500,38500,20800,29650,27646.72,0.90,0,25955,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1184,52.19,3.75,12,9.18,524.00,7299.00,33500,20250408,-18.36,8520,20241209,221.01,33500,-18.36,20250408,9780,179.65,20250321,33500,-18.36,20250408,8520,221.01,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,110650,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27250,-2400,5,-8.09,10189921550,367949,62.80,29600,30500,26500,38500,20800,29650,27679.82,0.90,0,26903,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1180,52.00,3.73,12,8.50,524.00,7299.00,33500,20250408,-18.66,8520,20241209,219.84,33500,-18.66,20250408,9780,178.63,20250321,33500,-18.66,20250408,8520,219.84,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,100651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27000,-2650,5,-8.94,8329625500,298879,51.02,29600,30500,26650,38500,20800,29650,27853.82,0.90,0,25093,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1169,51.53,3.70,12,6.90,524.00,7299.00,33500,20250408,-19.40,8520,20241209,216.90,33500,-19.40,20250408,9780,176.07,20250321,33500,-19.40,20250408,8520,216.90,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,090654,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30200,550,2,1.85,1089090825,36764,6.28,29600,30500,28700,38500,20800,29650,29621.83,0.90,0,5584,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1308,57.63,4.14,12,0.85,524.00,7299.00,33500,20250408,-9.85,8520,20241209,254.46,33500,-9.85,20250408,9780,208.79,20250321,33500,-9.85,20250408,8520,254.46,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250410,160646,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29650,-50,5,-0.17,17096892750,576709,65.25,28500,31150,28300,38600,20800,29700,29645.54,0.86,0,1382,33266,31482,29866,28082,26466,30675,27275,22,8900,500,0,50,1,4330068,1284,56.58,4.06,12,13.32,524.00,7299.00,33500,20250408,-11.49,8520,20241209,248.00,33500,-11.49,20250408,9780,203.17,20250321,33500,-11.49,20250408,8520,248.00,20241209,6.97,Y,088340,500,21 억,,37426,N,N,0,N,02,N
20250410,150649,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29450,-250,5,-0.84,16559429775,558532,63.20,28500,31150,28300,38600,20800,29700,29648.07,0.86,0,3295,33266,31482,29866,28082,26466,30675,27275,22,8900,500,0,50,1,4330068,1275,56.20,4.03,12,12.90,524.00,7299.00,33500,20250408,-12.09,8520,20241209,245.66,33500,-12.09,20250408,9780,201.12,20250321,33500,-12.09,20250408,8520,245.66,20241209,6.97,Y,088340,500,21 억,,37426,N,N,0,N,02,N
20250410,140648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29650,-50,5,-0.17,14556009875,491434,55.61,28500,31150,28300,38600,20800,29700,29619.35,0.86,0,4453,33266,31482,29866,28082,26466,30675,27275,22,8900,500,0,50,1,4330068,1284,56.58,4.06,12,11.35,524.00,7299.00,33500,20250408,-11.49,8520,20241209,248.00,33500,-11.49,20250408,9780,203.17,20250321,33500,-11.49,20250408,8520,248.00,20241209,6.97,Y,088340,500,21 억,,37426,N,N,0,N,02,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 160644 53 100.00 KOSDAQ IT 서비스 N N N N N 26750 -2900 5 -9.78 15302063175 555640 94.84 29600 30500 26500 38500 20800 29650 27530.75 0.90 0 37662 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1158 51.05 3.66 12 12.83 524.00 7299.00 33500 20250408 -20.15 8520 20241209 213.97 33500 -20.15 20250408 9780 173.52 20250321 33500 -20.15 20250408 8520 213.97 20241209 5.83 Y 088340 500 21 억 38803 N N 301 N 02 N
3 20250411 150650 53 100.00 KOSDAQ IT 서비스 N N N N N 27200 -2450 5 -8.26 14548534100 527669 90.07 29600 30500 26500 38500 20800 29650 27560.96 0.90 0 35884 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1178 51.91 3.73 12 12.19 524.00 7299.00 33500 20250408 -18.81 8520 20241209 219.25 33500 -18.81 20250408 9780 178.12 20250321 33500 -18.81 20250408 8520 219.25 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
4 20250411 140648 53 100.00 KOSDAQ IT 서비스 N N N N N 27750 -1900 5 -6.41 13349175675 483971 82.61 29600 30500 26500 38500 20800 29650 27571.35 0.90 0 33683 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1202 52.96 3.80 12 11.18 524.00 7299.00 33500 20250408 -17.16 8520 20241209 225.70 33500 -17.16 20250408 9780 183.74 20250321 33500 -17.16 20250408 8520 225.70 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
5 20250411 130650 53 100.00 KOSDAQ IT 서비스 N N N N N 27100 -2550 5 -8.60 11811267700 427798 73.02 29600 30500 26500 38500 20800 29650 27596.89 0.90 0 31869 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1173 51.72 3.71 12 9.88 524.00 7299.00 33500 20250408 -19.10 8520 20241209 218.08 33500 -19.10 20250408 9780 177.10 20250321 33500 -19.10 20250408 8520 218.08 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
6 20250411 120651 53 100.00 KOSDAQ IT 서비스 N N N N N 27350 -2300 5 -7.76 10998603850 397637 67.87 29600 30500 26500 38500 20800 29650 27646.72 0.90 0 25955 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1184 52.19 3.75 12 9.18 524.00 7299.00 33500 20250408 -18.36 8520 20241209 221.01 33500 -18.36 20250408 9780 179.65 20250321 33500 -18.36 20250408 8520 221.01 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
7 20250411 110650 53 100.00 KOSDAQ IT 서비스 N N N N N 27250 -2400 5 -8.09 10189921550 367949 62.80 29600 30500 26500 38500 20800 29650 27679.82 0.90 0 26903 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1180 52.00 3.73 12 8.50 524.00 7299.00 33500 20250408 -18.66 8520 20241209 219.84 33500 -18.66 20250408 9780 178.63 20250321 33500 -18.66 20250408 8520 219.84 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
8 20250411 100651 53 100.00 KOSDAQ IT 서비스 N N N N N 27000 -2650 5 -8.94 8329625500 298879 51.02 29600 30500 26650 38500 20800 29650 27853.82 0.90 0 25093 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1169 51.53 3.70 12 6.90 524.00 7299.00 33500 20250408 -19.40 8520 20241209 216.90 33500 -19.40 20250408 9780 176.07 20250321 33500 -19.40 20250408 8520 216.90 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
9 20250411 090654 53 100.00 KOSDAQ IT 서비스 N N N N N 30200 550 2 1.85 1089090825 36764 6.28 29600 30500 28700 38500 20800 29650 29621.83 0.90 0 5584 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1308 57.63 4.14 12 0.85 524.00 7299.00 33500 20250408 -9.85 8520 20241209 254.46 33500 -9.85 20250408 9780 208.79 20250321 33500 -9.85 20250408 8520 254.46 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
10 20250410 160646 53 100.00 KOSDAQ IT 서비스 N N N N N 29650 -50 5 -0.17 17096892750 576709 65.25 28500 31150 28300 38600 20800 29700 29645.54 0.86 0 1382 33266 31482 29866 28082 26466 30675 27275 22 8900 500 0 50 1 4330068 1284 56.58 4.06 12 13.32 524.00 7299.00 33500 20250408 -11.49 8520 20241209 248.00 33500 -11.49 20250408 9780 203.17 20250321 33500 -11.49 20250408 8520 248.00 20241209 6.97 Y 088340 500 21 억 37426 N N 0 N 02 N
11 20250410 150649 53 100.00 KOSDAQ IT 서비스 N N N N N 29450 -250 5 -0.84 16559429775 558532 63.20 28500 31150 28300 38600 20800 29700 29648.07 0.86 0 3295 33266 31482 29866 28082 26466 30675 27275 22 8900 500 0 50 1 4330068 1275 56.20 4.03 12 12.90 524.00 7299.00 33500 20250408 -12.09 8520 20241209 245.66 33500 -12.09 20250408 9780 201.12 20250321 33500 -12.09 20250408 8520 245.66 20241209 6.97 Y 088340 500 21 억 37426 N N 0 N 02 N
12 20250410 140648 53 100.00 KOSDAQ IT 서비스 N N N N N 29650 -50 5 -0.17 14556009875 491434 55.61 28500 31150 28300 38600 20800 29700 29619.35 0.86 0 4453 33266 31482 29866 28082 26466 30675 27275 22 8900 500 0 50 1 4330068 1284 56.58 4.06 12 11.35 524.00 7299.00 33500 20250408 -11.49 8520 20241209 248.00 33500 -11.49 20250408 9780 203.17 20250321 33500 -11.49 20250408 8520 248.00 20241209 6.97 Y 088340 500 21 억 37426 N N 0 N 02 N