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
239340/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
20250411,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8311032282,3748149,114.36,1957,2280,1950,2280,1229,1755,2217.37,1.50,0,12888,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.89,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,44,N,00,N
20250411,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8307117522,3746432,114.31,1957,2280,1950,2280,1229,1755,2217.35,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.89,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8298852522,3742807,114.20,1957,2280,1950,2280,1229,1755,2217.29,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.87,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8265708162,3728270,113.75,1957,2280,1950,2280,1229,1755,2217.04,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.82,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,120951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8251984842,3722251,113.57,1957,2280,1950,2280,1229,1755,2216.94,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.80,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8231131962,3713105,113.29,1957,2280,1950,2280,1229,1755,2216.79,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.76,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,8203220202,3700863,112.92,1957,2280,1950,2280,1229,1755,2216.58,1.50,0,13057,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,13.72,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250411,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,525,1,29.91,4695871682,2139127,65.27,1957,2280,1950,2280,1229,1755,2195.24,1.50,0,-2396,2020,1887,1622,1489,1224,1954,1556,27,525,100,1050,5,1,26979634,615,-12.19,2.96,12,7.93,-187.00,769.00,3085,20240401,-26.09,1280,20250407,78.12,2280,0.00,20250411,1280,78.12,20250407,2935,-22.32,20240509,1280,78.12,20250407,1.16,Y,239340,100,26 억,,405455,N,N,13597,N,00,N
20250410,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,405,1,30.00,5505338111,3249681,4781.69,1364,1755,1357,1755,945,1350,1693.95,1.53,0,-24758,1422,1386,1333,1297,1244,1404,1315,27,405,100,810,1,1,26979634,473,-9.39,2.28,12,12.04,-187.00,769.00,3085,20240401,-43.11,1280,20250407,37.11,1900,-7.63,20250107,1280,37.11,20250407,2935,-40.20,20240509,1280,37.11,20250407,1.15,Y,239340,100,26 억,,411584,N,N,13597,N,00,N
20250410,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,405,1,30.00,5458588421,3223043,4742.49,1364,1755,1357,1755,945,1350,1693.61,1.53,0,-24758,1422,1386,1333,1297,1244,1404,1315,27,405,100,810,1,1,26979634,473,-9.39,2.28,12,11.95,-187.00,769.00,3085,20240401,-43.11,1280,20250407,37.11,1900,-7.63,20250107,1280,37.11,20250407,2935,-40.20,20240509,1280,37.11,20250407,1.15,Y,239340,100,26 억,,411584,N,N,169,N,00,N
20250410,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,405,1,30.00,3700503731,2214219,3258.07,1364,1755,1357,1755,945,1350,1671.25,1.53,0,9734,1422,1386,1333,1297,1244,1404,1315,27,405,100,810,1,1,26979634,473,-9.39,2.28,12,8.21,-187.00,769.00,3085,20240401,-43.11,1280,20250407,37.11,1900,-7.63,20250107,1280,37.11,20250407,2935,-40.20,20240509,1280,37.11,20250407,1.15,Y,239340,100,26 억,,411584,N,N,169,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 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8311032282 3748149 114.36 1957 2280 1950 2280 1229 1755 2217.37 1.50 0 12888 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.89 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 44 N 00 N
3 20250411 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8307117522 3746432 114.31 1957 2280 1950 2280 1229 1755 2217.35 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.89 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
4 20250411 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8298852522 3742807 114.20 1957 2280 1950 2280 1229 1755 2217.29 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.87 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
5 20250411 130950 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8265708162 3728270 113.75 1957 2280 1950 2280 1229 1755 2217.04 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.82 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
6 20250411 120951 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8251984842 3722251 113.57 1957 2280 1950 2280 1229 1755 2216.94 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.80 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
7 20250411 110950 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8231131962 3713105 113.29 1957 2280 1950 2280 1229 1755 2216.79 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.76 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
8 20250411 100953 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 8203220202 3700863 112.92 1957 2280 1950 2280 1229 1755 2216.58 1.50 0 13057 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 13.72 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
9 20250411 090956 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 525 1 29.91 4695871682 2139127 65.27 1957 2280 1950 2280 1229 1755 2195.24 1.50 0 -2396 2020 1887 1622 1489 1224 1954 1556 27 525 100 1050 5 1 26979634 615 -12.19 2.96 12 7.93 -187.00 769.00 3085 20240401 -26.09 1280 20250407 78.12 2280 0.00 20250411 1280 78.12 20250407 2935 -22.32 20240509 1280 78.12 20250407 1.16 Y 239340 100 26 억 405455 N N 13597 N 00 N
10 20250410 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 405 1 30.00 5505338111 3249681 4781.69 1364 1755 1357 1755 945 1350 1693.95 1.53 0 -24758 1422 1386 1333 1297 1244 1404 1315 27 405 100 810 1 1 26979634 473 -9.39 2.28 12 12.04 -187.00 769.00 3085 20240401 -43.11 1280 20250407 37.11 1900 -7.63 20250107 1280 37.11 20250407 2935 -40.20 20240509 1280 37.11 20250407 1.15 Y 239340 100 26 억 411584 N N 13597 N 00 N
11 20250410 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 405 1 30.00 5458588421 3223043 4742.49 1364 1755 1357 1755 945 1350 1693.61 1.53 0 -24758 1422 1386 1333 1297 1244 1404 1315 27 405 100 810 1 1 26979634 473 -9.39 2.28 12 11.95 -187.00 769.00 3085 20240401 -43.11 1280 20250407 37.11 1900 -7.63 20250107 1280 37.11 20250407 2935 -40.20 20240509 1280 37.11 20250407 1.15 Y 239340 100 26 억 411584 N N 169 N 00 N
12 20250410 140946 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 405 1 30.00 3700503731 2214219 3258.07 1364 1755 1357 1755 945 1350 1671.25 1.53 0 9734 1422 1386 1333 1297 1244 1404 1315 27 405 100 810 1 1 26979634 473 -9.39 2.28 12 8.21 -187.00 769.00 3085 20240401 -43.11 1280 20250407 37.11 1900 -7.63 20250107 1280 37.11 20250407 2935 -40.20 20240509 1280 37.11 20250407 1.15 Y 239340 100 26 억 411584 N N 169 N 00 N