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
101730/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
20250411,160722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7010,120,2,1.74,441838700,63199,127.26,6750,7300,6730,8950,4830,6890,6991.23,11.22,0,4327,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5814,-26.06,1.16,12,0.08,-269.00,6066.00,13730,20240911,-48.94,6320,20250409,10.92,10810,-35.15,20250109,6320,10.92,20250409,13730,-48.94,20240911,6320,10.92,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,4504,N,00,N
20250411,150728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,130,2,1.89,417226130,59699,120.21,6750,7300,6730,8950,4830,6890,6988.83,11.22,0,4916,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5822,-26.10,1.16,12,0.07,-269.00,6066.00,13730,20240911,-48.87,6320,20250409,11.08,10810,-35.06,20250109,6320,11.08,20250409,13730,-48.87,20240911,6320,11.08,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,140727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6970,80,2,1.16,387657360,55470,111.70,6750,7300,6730,8950,4830,6890,6988.59,11.22,0,3081,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5781,-25.91,1.15,12,0.07,-269.00,6066.00,13730,20240911,-49.24,6320,20250409,10.28,10810,-35.52,20250109,6320,10.28,20250409,13730,-49.24,20240911,6320,10.28,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,130728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,130,2,1.89,322723410,46158,92.94,6750,7300,6730,8950,4830,6890,6991.71,11.22,0,418,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5822,-26.10,1.16,12,0.06,-269.00,6066.00,13730,20240911,-48.87,6320,20250409,11.08,10810,-35.06,20250109,6320,11.08,20250409,13730,-48.87,20240911,6320,11.08,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,120730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6900,10,2,0.15,98745920,14473,29.14,6750,6930,6730,8950,4830,6890,6822.77,11.22,0,-570,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5723,-25.65,1.14,12,0.02,-269.00,6066.00,13730,20240911,-49.75,6320,20250409,9.18,10810,-36.17,20250109,6320,9.18,20250409,13730,-49.75,20240911,6320,9.18,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,110729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6810,-80,5,-1.16,52838430,7788,15.68,6750,6880,6730,8950,4830,6890,6784.60,11.22,0,-3238,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5648,-25.32,1.12,12,0.01,-269.00,6066.00,13730,20240911,-50.40,6320,20250409,7.75,10810,-37.00,20250109,6320,7.75,20250409,13730,-50.40,20240911,6320,7.75,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,100730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6770,-120,5,-1.74,34760600,5131,10.33,6750,6880,6730,8950,4830,6890,6774.62,11.22,0,-1948,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5615,-25.17,1.12,12,0.01,-269.00,6066.00,13730,20240911,-50.69,6320,20250409,7.12,10810,-37.37,20250109,6320,7.12,20250409,13730,-50.69,20240911,6320,7.12,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250411,090732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6830,-60,5,-0.87,10551180,1559,3.14,6750,6880,6730,8950,4830,6890,6767.92,11.22,0,751,7036,6962,6846,6772,6656,7000,6810,415,2060,500,4820,10,1,82935616,5665,-25.39,1.13,12,0.00,-269.00,6066.00,13730,20240911,-50.25,6320,20250409,8.07,10810,-36.82,20250109,6320,8.07,20250409,13730,-50.25,20240911,6320,8.07,20250409,0.91,Y,101730,500,414 억,,9305489,N,N,2392,N,00,N
20250410,160724,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6890,440,2,6.82,338947340,49662,123.49,6790,6920,6730,8380,4520,6450,6824.37,11.19,0,25449,7056,6752,6536,6232,6016,6905,6385,415,1930,500,4510,10,1,82935616,5714,-25.61,1.14,12,0.06,-269.00,6066.00,13730,20240911,-49.82,6320,20250409,9.02,10810,-36.26,20250109,6320,9.02,20250409,13730,-49.82,20240911,6320,9.02,20250409,0.92,Y,101730,500,414 억,,9277641,N,N,2392,N,00,N
20250410,150727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6860,410,2,6.36,309644520,45399,112.89,6790,6920,6730,8380,4520,6450,6820.51,11.19,0,24598,7056,6752,6536,6232,6016,6905,6385,415,1930,500,4510,10,1,82935616,5689,-25.50,1.13,12,0.05,-269.00,6066.00,13730,20240911,-50.04,6320,20250409,8.54,10810,-36.54,20250109,6320,8.54,20250409,13730,-50.04,20240911,6320,8.54,20250409,0.92,Y,101730,500,414 억,,9277641,N,N,5105,N,00,N
20250410,140725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6880,430,2,6.67,289609100,42485,105.64,6790,6920,6730,8380,4520,6450,6816.74,11.19,0,22797,7056,6752,6536,6232,6016,6905,6385,415,1930,500,4510,10,1,82935616,5706,-25.58,1.13,12,0.05,-269.00,6066.00,13730,20240911,-49.89,6320,20250409,8.86,10810,-36.36,20250109,6320,8.86,20250409,13730,-49.89,20240911,6320,8.86,20250409,0.92,Y,101730,500,414 억,,9277641,N,N,5105,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 160722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7010 120 2 1.74 441838700 63199 127.26 6750 7300 6730 8950 4830 6890 6991.23 11.22 0 4327 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5814 -26.06 1.16 12 0.08 -269.00 6066.00 13730 20240911 -48.94 6320 20250409 10.92 10810 -35.15 20250109 6320 10.92 20250409 13730 -48.94 20240911 6320 10.92 20250409 0.91 Y 101730 500 414 억 9305489 N N 4504 N 00 N
3 20250411 150728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7020 130 2 1.89 417226130 59699 120.21 6750 7300 6730 8950 4830 6890 6988.83 11.22 0 4916 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5822 -26.10 1.16 12 0.07 -269.00 6066.00 13730 20240911 -48.87 6320 20250409 11.08 10810 -35.06 20250109 6320 11.08 20250409 13730 -48.87 20240911 6320 11.08 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
4 20250411 140727 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6970 80 2 1.16 387657360 55470 111.70 6750 7300 6730 8950 4830 6890 6988.59 11.22 0 3081 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5781 -25.91 1.15 12 0.07 -269.00 6066.00 13730 20240911 -49.24 6320 20250409 10.28 10810 -35.52 20250109 6320 10.28 20250409 13730 -49.24 20240911 6320 10.28 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
5 20250411 130728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7020 130 2 1.89 322723410 46158 92.94 6750 7300 6730 8950 4830 6890 6991.71 11.22 0 418 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5822 -26.10 1.16 12 0.06 -269.00 6066.00 13730 20240911 -48.87 6320 20250409 11.08 10810 -35.06 20250109 6320 11.08 20250409 13730 -48.87 20240911 6320 11.08 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
6 20250411 120730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6900 10 2 0.15 98745920 14473 29.14 6750 6930 6730 8950 4830 6890 6822.77 11.22 0 -570 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5723 -25.65 1.14 12 0.02 -269.00 6066.00 13730 20240911 -49.75 6320 20250409 9.18 10810 -36.17 20250109 6320 9.18 20250409 13730 -49.75 20240911 6320 9.18 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
7 20250411 110729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6810 -80 5 -1.16 52838430 7788 15.68 6750 6880 6730 8950 4830 6890 6784.60 11.22 0 -3238 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5648 -25.32 1.12 12 0.01 -269.00 6066.00 13730 20240911 -50.40 6320 20250409 7.75 10810 -37.00 20250109 6320 7.75 20250409 13730 -50.40 20240911 6320 7.75 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
8 20250411 100730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6770 -120 5 -1.74 34760600 5131 10.33 6750 6880 6730 8950 4830 6890 6774.62 11.22 0 -1948 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5615 -25.17 1.12 12 0.01 -269.00 6066.00 13730 20240911 -50.69 6320 20250409 7.12 10810 -37.37 20250109 6320 7.12 20250409 13730 -50.69 20240911 6320 7.12 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
9 20250411 090732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6830 -60 5 -0.87 10551180 1559 3.14 6750 6880 6730 8950 4830 6890 6767.92 11.22 0 751 7036 6962 6846 6772 6656 7000 6810 415 2060 500 4820 10 1 82935616 5665 -25.39 1.13 12 0.00 -269.00 6066.00 13730 20240911 -50.25 6320 20250409 8.07 10810 -36.82 20250109 6320 8.07 20250409 13730 -50.25 20240911 6320 8.07 20250409 0.91 Y 101730 500 414 억 9305489 N N 2392 N 00 N
10 20250410 160724 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6890 440 2 6.82 338947340 49662 123.49 6790 6920 6730 8380 4520 6450 6824.37 11.19 0 25449 7056 6752 6536 6232 6016 6905 6385 415 1930 500 4510 10 1 82935616 5714 -25.61 1.14 12 0.06 -269.00 6066.00 13730 20240911 -49.82 6320 20250409 9.02 10810 -36.26 20250109 6320 9.02 20250409 13730 -49.82 20240911 6320 9.02 20250409 0.92 Y 101730 500 414 억 9277641 N N 2392 N 00 N
11 20250410 150727 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6860 410 2 6.36 309644520 45399 112.89 6790 6920 6730 8380 4520 6450 6820.51 11.19 0 24598 7056 6752 6536 6232 6016 6905 6385 415 1930 500 4510 10 1 82935616 5689 -25.50 1.13 12 0.05 -269.00 6066.00 13730 20240911 -50.04 6320 20250409 8.54 10810 -36.54 20250109 6320 8.54 20250409 13730 -50.04 20240911 6320 8.54 20250409 0.92 Y 101730 500 414 억 9277641 N N 5105 N 00 N
12 20250410 140725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6880 430 2 6.67 289609100 42485 105.64 6790 6920 6730 8380 4520 6450 6816.74 11.19 0 22797 7056 6752 6536 6232 6016 6905 6385 415 1930 500 4510 10 1 82935616 5706 -25.58 1.13 12 0.05 -269.00 6066.00 13730 20240911 -49.89 6320 20250409 8.86 10810 -36.36 20250109 6320 8.86 20250409 13730 -49.89 20240911 6320 8.86 20250409 0.92 Y 101730 500 414 억 9277641 N N 5105 N 00 N