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
226330/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
20250411,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,1260,2,19.57,19062163340,2536105,2705.29,6920,7880,6910,8370,4510,6440,7516.26,0.00,0,94732,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1175,-16.28,4.71,12,16.62,-473.00,1635.00,11540,20240401,-33.28,4195,20241029,83.55,9430,-18.35,20250211,5310,45.01,20250102,11320,-31.98,20240415,4195,83.55,20241029,1.06,Y,226330,500,76 억,,0,N,N,73182,N,00,N
20250411,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,1120,2,17.39,18295312080,2435640,2598.13,6920,7880,6910,8370,4510,6440,7511.61,0.00,0,111895,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1154,-15.98,4.62,12,15.96,-473.00,1635.00,11540,20240401,-34.49,4195,20241029,80.21,9430,-19.83,20250211,5310,42.37,20250102,11320,-33.22,20240415,4195,80.21,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,1030,2,15.99,17271896275,2299907,2453.34,6920,7880,6910,8370,4510,6440,7509.94,0.00,0,103925,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1140,-15.79,4.57,12,15.07,-473.00,1635.00,11540,20240401,-35.27,4195,20241029,78.07,9430,-20.78,20250211,5310,40.68,20250102,11320,-34.01,20240415,4195,78.07,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,1090,2,16.93,16634437010,2214731,2362.48,6920,7880,6910,8370,4510,6440,7510.94,0.00,0,104088,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1149,-15.92,4.61,12,14.51,-473.00,1635.00,11540,20240401,-34.75,4195,20241029,79.50,9430,-20.15,20250211,5310,41.81,20250102,11320,-33.48,20240415,4195,79.50,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,960,2,14.91,15757052335,2098303,2238.29,6920,7880,6910,8370,4510,6440,7509.55,0.00,0,75418,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1129,-15.64,4.53,12,13.75,-473.00,1635.00,11540,20240401,-35.88,4195,20241029,76.40,9430,-21.53,20250211,5310,39.36,20250102,11320,-34.63,20240415,4195,76.40,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,980,2,15.22,14596758690,1942352,2071.93,6920,7880,6910,8370,4510,6440,7515.13,0.00,0,59160,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1132,-15.69,4.54,12,12.73,-473.00,1635.00,11540,20240401,-35.70,4195,20241029,76.88,9430,-21.31,20250211,5310,39.74,20250102,11320,-34.45,20240415,4195,76.88,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,1140,2,17.70,10582965050,1417170,1511.71,6920,7790,6910,8370,4510,6440,7467.86,0.00,0,39736,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1157,-16.03,4.64,12,9.29,-473.00,1635.00,11540,20240401,-34.32,4195,20241029,80.69,9430,-19.62,20250211,5310,42.75,20250102,11320,-33.04,20240415,4195,80.69,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250411,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,900,2,13.98,2606141020,359998,384.01,6920,7580,6910,8370,4510,6440,7239.88,0.00,0,-32147,6733,6586,6483,6336,6233,6535,6285,76,1930,500,4370,10,1,15258475,1120,-15.52,4.49,12,2.36,-473.00,1635.00,11540,20240401,-36.40,4195,20241029,74.97,9430,-22.16,20250211,5310,38.23,20250102,11320,-35.16,20240415,4195,74.97,20241029,1.06,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250410,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,240,2,3.87,594180445,91735,58.40,6620,6630,6380,8060,4340,6200,6477.60,0.00,0,-1308,6846,6522,6326,6002,5806,6685,6165,76,1860,500,4210,10,1,15258475,983,-13.62,3.94,12,0.60,-473.00,1635.00,11640,20240329,-44.67,4195,20241029,53.52,9430,-31.71,20250211,5310,21.28,20250102,11320,-43.11,20240415,4195,53.52,20241029,1.05,Y,226330,500,76 억,,0,N,N,5746,N,00,N
20250410,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,270,2,4.35,549989305,84883,54.04,6620,6630,6380,8060,4340,6200,6479.81,0.00,0,-2481,6846,6522,6326,6002,5806,6685,6165,76,1860,500,4210,10,1,15258475,987,-13.68,3.96,12,0.56,-473.00,1635.00,11640,20240329,-44.42,4195,20241029,54.23,9430,-31.39,20250211,5310,21.85,20250102,11320,-42.84,20240415,4195,54.23,20241029,1.05,Y,226330,500,76 억,,0,N,N,12458,N,00,N
20250410,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,300,2,4.84,463797205,71615,45.59,6620,6630,6380,8060,4340,6200,6476.76,0.00,0,-5761,6846,6522,6326,6002,5806,6685,6165,76,1860,500,4210,10,1,15258475,992,-13.74,3.98,12,0.47,-473.00,1635.00,11640,20240329,-44.16,4195,20241029,54.95,9430,-31.07,20250211,5310,22.41,20250102,11320,-42.58,20240415,4195,54.95,20241029,1.05,Y,226330,500,76 억,,0,N,N,12458,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 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 1260 2 19.57 19062163340 2536105 2705.29 6920 7880 6910 8370 4510 6440 7516.26 0.00 0 94732 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1175 -16.28 4.71 12 16.62 -473.00 1635.00 11540 20240401 -33.28 4195 20241029 83.55 9430 -18.35 20250211 5310 45.01 20250102 11320 -31.98 20240415 4195 83.55 20241029 1.06 Y 226330 500 76 억 0 N N 73182 N 00 N
3 20250411 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 1120 2 17.39 18295312080 2435640 2598.13 6920 7880 6910 8370 4510 6440 7511.61 0.00 0 111895 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1154 -15.98 4.62 12 15.96 -473.00 1635.00 11540 20240401 -34.49 4195 20241029 80.21 9430 -19.83 20250211 5310 42.37 20250102 11320 -33.22 20240415 4195 80.21 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
4 20250411 140935 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 1030 2 15.99 17271896275 2299907 2453.34 6920 7880 6910 8370 4510 6440 7509.94 0.00 0 103925 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1140 -15.79 4.57 12 15.07 -473.00 1635.00 11540 20240401 -35.27 4195 20241029 78.07 9430 -20.78 20250211 5310 40.68 20250102 11320 -34.01 20240415 4195 78.07 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
5 20250411 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 1090 2 16.93 16634437010 2214731 2362.48 6920 7880 6910 8370 4510 6440 7510.94 0.00 0 104088 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1149 -15.92 4.61 12 14.51 -473.00 1635.00 11540 20240401 -34.75 4195 20241029 79.50 9430 -20.15 20250211 5310 41.81 20250102 11320 -33.48 20240415 4195 79.50 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
6 20250411 120938 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 960 2 14.91 15757052335 2098303 2238.29 6920 7880 6910 8370 4510 6440 7509.55 0.00 0 75418 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1129 -15.64 4.53 12 13.75 -473.00 1635.00 11540 20240401 -35.88 4195 20241029 76.40 9430 -21.53 20250211 5310 39.36 20250102 11320 -34.63 20240415 4195 76.40 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
7 20250411 110937 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 980 2 15.22 14596758690 1942352 2071.93 6920 7880 6910 8370 4510 6440 7515.13 0.00 0 59160 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1132 -15.69 4.54 12 12.73 -473.00 1635.00 11540 20240401 -35.70 4195 20241029 76.88 9430 -21.31 20250211 5310 39.74 20250102 11320 -34.45 20240415 4195 76.88 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
8 20250411 100939 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 1140 2 17.70 10582965050 1417170 1511.71 6920 7790 6910 8370 4510 6440 7467.86 0.00 0 39736 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1157 -16.03 4.64 12 9.29 -473.00 1635.00 11540 20240401 -34.32 4195 20241029 80.69 9430 -19.62 20250211 5310 42.75 20250102 11320 -33.04 20240415 4195 80.69 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
9 20250411 090942 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 900 2 13.98 2606141020 359998 384.01 6920 7580 6910 8370 4510 6440 7239.88 0.00 0 -32147 6733 6586 6483 6336 6233 6535 6285 76 1930 500 4370 10 1 15258475 1120 -15.52 4.49 12 2.36 -473.00 1635.00 11540 20240401 -36.40 4195 20241029 74.97 9430 -22.16 20250211 5310 38.23 20250102 11320 -35.16 20240415 4195 74.97 20241029 1.06 Y 226330 500 76 억 0 N N 5746 N 00 N
10 20250410 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 240 2 3.87 594180445 91735 58.40 6620 6630 6380 8060 4340 6200 6477.60 0.00 0 -1308 6846 6522 6326 6002 5806 6685 6165 76 1860 500 4210 10 1 15258475 983 -13.62 3.94 12 0.60 -473.00 1635.00 11640 20240329 -44.67 4195 20241029 53.52 9430 -31.71 20250211 5310 21.28 20250102 11320 -43.11 20240415 4195 53.52 20241029 1.05 Y 226330 500 76 억 0 N N 5746 N 00 N
11 20250410 150936 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 270 2 4.35 549989305 84883 54.04 6620 6630 6380 8060 4340 6200 6479.81 0.00 0 -2481 6846 6522 6326 6002 5806 6685 6165 76 1860 500 4210 10 1 15258475 987 -13.68 3.96 12 0.56 -473.00 1635.00 11640 20240329 -44.42 4195 20241029 54.23 9430 -31.39 20250211 5310 21.85 20250102 11320 -42.84 20240415 4195 54.23 20241029 1.05 Y 226330 500 76 억 0 N N 12458 N 00 N
12 20250410 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 300 2 4.84 463797205 71615 45.59 6620 6630 6380 8060 4340 6200 6476.76 0.00 0 -5761 6846 6522 6326 6002 5806 6685 6165 76 1860 500 4210 10 1 15258475 992 -13.74 3.98 12 0.47 -473.00 1635.00 11640 20240329 -44.16 4195 20241029 54.95 9430 -31.07 20250211 5310 22.41 20250102 11320 -42.58 20240415 4195 54.95 20241029 1.05 Y 226330 500 76 억 0 N N 12458 N 00 N