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
094860/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
20250411,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,6682713,7756,49.94,859,881,847,1116,602,859,861.62,19.91,0,-208,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.04,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,128,N,00,N
20250411,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,14,2,1.63,6106134,7097,45.70,859,881,847,1116,602,859,860.38,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.55,0.61,12,0.03,-246.00,1421.00,1960,20240401,-55.46,822,20250331,6.20,1105,-21.00,20250314,822,6.20,20250331,1940,-55.00,20240726,822,6.20,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,5348306,6224,40.08,859,881,847,1116,602,859,859.30,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.03,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,130711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,5077931,5915,38.09,859,881,847,1116,602,859,858.48,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.03,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,4865958,5672,36.52,859,881,847,1116,602,859,857.89,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.03,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,8,2,0.93,4715975,5500,35.42,859,881,847,1116,602,859,857.45,19.91,0,-189,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,186,-3.52,0.61,12,0.03,-246.00,1421.00,1960,20240401,-55.77,822,20250331,5.47,1105,-21.54,20250314,822,5.47,20250331,1940,-55.31,20240726,822,5.47,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,21,2,2.44,4181959,4881,31.43,859,881,847,1116,602,859,856.78,19.91,0,-191,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,188,-3.58,0.62,12,0.02,-246.00,1421.00,1960,20240401,-55.10,822,20250331,7.06,1105,-20.36,20250314,822,7.06,20250331,1940,-54.64,20240726,822,7.06,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,847,-12,5,-1.40,1668206,1945,12.52,859,859,847,1116,602,859,857.69,19.91,0,0,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,181,-3.44,0.60,12,0.01,-246.00,1421.00,1960,20240401,-56.79,822,20250331,3.04,1105,-23.35,20250314,822,3.04,20250331,1940,-56.34,20240726,822,3.04,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250410,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,25,2,3.00,13196769,15530,159.46,834,880,823,1084,584,834,849.76,19.91,0,-819,866,850,842,826,818,846,822,107,250,500,560,1,1,21399569,184,-3.49,0.60,12,0.07,-246.00,1421.00,2130,20240329,-59.67,822,20250331,4.50,1105,-22.26,20250314,822,4.50,20250331,1940,-55.72,20240726,822,4.50,20250331,0.01,Y,094860,500,106 억,,4261113,N,N,100,N,00,N
20250410,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,25,2,3.00,12308316,14489,148.77,834,880,823,1084,584,834,849.49,19.91,0,-813,866,850,842,826,818,846,822,107,250,500,560,1,1,21399569,184,-3.49,0.60,12,0.07,-246.00,1421.00,2130,20240329,-59.67,822,20250331,4.50,1105,-22.26,20250314,822,4.50,20250331,1940,-55.72,20240726,822,4.50,20250331,0.01,Y,094860,500,106 억,,4261113,N,N,12,N,00,N
20250410,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,852,18,2,2.16,11900294,14014,143.90,834,880,823,1084,584,834,849.17,19.91,0,-812,866,850,842,826,818,846,822,107,250,500,560,1,1,21399569,182,-3.46,0.60,12,0.07,-246.00,1421.00,2130,20240329,-60.00,822,20250331,3.65,1105,-22.90,20250314,822,3.65,20250331,1940,-56.08,20240726,822,3.65,20250331,0.01,Y,094860,500,106 억,,4261113,N,N,12,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 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 6682713 7756 49.94 859 881 847 1116 602 859 861.62 19.91 0 -208 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.04 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 128 N 00 N
3 20250411 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 873 14 2 1.63 6106134 7097 45.70 859 881 847 1116 602 859 860.38 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.55 0.61 12 0.03 -246.00 1421.00 1960 20240401 -55.46 822 20250331 6.20 1105 -21.00 20250314 822 6.20 20250331 1940 -55.00 20240726 822 6.20 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
4 20250411 140709 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 5348306 6224 40.08 859 881 847 1116 602 859 859.30 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.03 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
5 20250411 130711 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 5077931 5915 38.09 859 881 847 1116 602 859 858.48 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.03 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
6 20250411 120712 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 4865958 5672 36.52 859 881 847 1116 602 859 857.89 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.03 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
7 20250411 110710 57 100.00 KOSDAQ IT 서비스 N N N N N 867 8 2 0.93 4715975 5500 35.42 859 881 847 1116 602 859 857.45 19.91 0 -189 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 186 -3.52 0.61 12 0.03 -246.00 1421.00 1960 20240401 -55.77 822 20250331 5.47 1105 -21.54 20250314 822 5.47 20250331 1940 -55.31 20240726 822 5.47 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
8 20250411 100711 57 100.00 KOSDAQ IT 서비스 N N N N N 880 21 2 2.44 4181959 4881 31.43 859 881 847 1116 602 859 856.78 19.91 0 -191 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 188 -3.58 0.62 12 0.02 -246.00 1421.00 1960 20240401 -55.10 822 20250331 7.06 1105 -20.36 20250314 822 7.06 20250331 1940 -54.64 20240726 822 7.06 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
9 20250411 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 847 -12 5 -1.40 1668206 1945 12.52 859 859 847 1116 602 859 857.69 19.91 0 0 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 181 -3.44 0.60 12 0.01 -246.00 1421.00 1960 20240401 -56.79 822 20250331 3.04 1105 -23.35 20250314 822 3.04 20250331 1940 -56.34 20240726 822 3.04 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
10 20250410 160707 57 100.00 KOSDAQ IT 서비스 N N N N N 859 25 2 3.00 13196769 15530 159.46 834 880 823 1084 584 834 849.76 19.91 0 -819 866 850 842 826 818 846 822 107 250 500 560 1 1 21399569 184 -3.49 0.60 12 0.07 -246.00 1421.00 2130 20240329 -59.67 822 20250331 4.50 1105 -22.26 20250314 822 4.50 20250331 1940 -55.72 20240726 822 4.50 20250331 0.01 Y 094860 500 106 억 4261113 N N 100 N 00 N
11 20250410 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 859 25 2 3.00 12308316 14489 148.77 834 880 823 1084 584 834 849.49 19.91 0 -813 866 850 842 826 818 846 822 107 250 500 560 1 1 21399569 184 -3.49 0.60 12 0.07 -246.00 1421.00 2130 20240329 -59.67 822 20250331 4.50 1105 -22.26 20250314 822 4.50 20250331 1940 -55.72 20240726 822 4.50 20250331 0.01 Y 094860 500 106 억 4261113 N N 12 N 00 N
12 20250410 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 852 18 2 2.16 11900294 14014 143.90 834 880 823 1084 584 834 849.17 19.91 0 -812 866 850 842 826 818 846 822 107 250 500 560 1 1 21399569 182 -3.46 0.60 12 0.07 -246.00 1421.00 2130 20240329 -60.00 822 20250331 3.65 1105 -22.90 20250314 822 3.65 20250331 1940 -56.08 20240726 822 3.65 20250331 0.01 Y 094860 500 106 억 4261113 N N 12 N 00 N