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
250060/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
20250411,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,267244347,116050,40.89,2285,2325,2250,3000,1620,2310,2302.74,1.24,0,39796,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,748,8.10,2.12,12,0.36,287.00,1098.00,4940,20240529,-52.94,2100,20250409,10.71,3180,-26.89,20250107,2100,10.71,20250409,4940,-52.94,20240529,2100,10.71,20250409,0.81,Y,250060,100,32 억,,398693,N,N,8528,N,00,N
20250411,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,261974482,113781,40.10,2285,2325,2250,3000,1620,2310,2302.35,1.24,0,39419,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,748,8.10,2.12,12,0.35,287.00,1098.00,4940,20240529,-52.94,2100,20250409,10.71,3180,-26.89,20250107,2100,10.71,20250409,4940,-52.94,20240529,2100,10.71,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,140958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,5,2,0.22,166095217,72319,25.48,2285,2325,2250,3000,1620,2310,2296.43,1.24,0,20231,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,745,8.07,2.11,12,0.22,287.00,1098.00,4940,20240529,-53.14,2100,20250409,10.24,3180,-27.20,20250107,2100,10.24,20250409,4940,-53.14,20240529,2100,10.24,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,10,2,0.43,141554212,61740,21.76,2285,2325,2250,3000,1620,2310,2292.34,1.24,0,14428,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,746,8.08,2.11,12,0.19,287.00,1098.00,4940,20240529,-53.04,2100,20250409,10.48,3180,-27.04,20250107,2100,10.48,20250409,4940,-53.04,20240529,2100,10.48,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,121001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,10,2,0.43,119283605,52138,18.37,2285,2325,2250,3000,1620,2310,2287.22,1.24,0,11593,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,746,8.08,2.11,12,0.16,287.00,1098.00,4940,20240529,-53.04,2100,20250409,10.48,3180,-27.04,20250107,2100,10.48,20250409,4940,-53.04,20240529,2100,10.48,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-10,5,-0.43,87205565,38250,13.48,2285,2305,2250,3000,1620,2310,2278.71,1.24,0,3007,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,740,8.01,2.09,12,0.12,287.00,1098.00,4940,20240529,-53.44,2100,20250409,9.52,3180,-27.67,20250107,2100,9.52,20250409,4940,-53.44,20240529,2100,9.52,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-25,5,-1.08,75010405,32917,11.60,2285,2305,2250,3000,1620,2310,2277.36,1.24,0,4121,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,735,7.96,2.08,12,0.10,287.00,1098.00,4940,20240529,-53.74,2100,20250409,8.81,3180,-28.14,20250107,2100,8.81,20250409,4940,-53.74,20240529,2100,8.81,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250411,091006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-15,5,-0.65,23536895,10298,3.63,2285,2305,2250,3000,1620,2310,2281.64,1.24,0,6837,2373,2341,2283,2251,2193,2357,2267,32,690,100,1700,5,1,32171314,738,8.00,2.09,12,0.03,287.00,1098.00,4940,20240529,-53.54,2100,20250409,9.29,3180,-27.83,20250107,2100,9.29,20250409,4940,-53.54,20240529,2100,9.29,20250409,0.81,Y,250060,100,32 억,,398693,N,N,3652,N,00,N
20250410,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,160,2,7.44,644284507,282509,169.56,2245,2315,2225,2795,1505,2150,2280.55,0.77,0,138521,2296,2222,2161,2087,2026,2192,2057,32,645,100,1590,5,1,32171314,743,8.05,2.10,12,0.88,287.00,1098.00,4940,20240529,-53.24,2100,20250409,10.00,3180,-27.36,20250107,2100,10.00,20250409,4940,-53.24,20240529,2100,10.00,20250409,0.85,Y,250060,100,32 억,,246667,N,N,3652,N,00,N
20250410,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,160,2,7.44,628430947,275642,165.44,2245,2315,2225,2795,1505,2150,2279.88,0.77,0,135610,2296,2222,2161,2087,2026,2192,2057,32,645,100,1590,5,1,32171314,743,8.05,2.10,12,0.86,287.00,1098.00,4940,20240529,-53.24,2100,20250409,10.00,3180,-27.36,20250107,2100,10.00,20250409,4940,-53.24,20240529,2100,10.00,20250409,0.85,Y,250060,100,32 억,,246667,N,N,190,N,00,N
20250410,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,165,2,7.67,565687702,248448,149.12,2245,2315,2225,2795,1505,2150,2276.89,0.77,0,113217,2296,2222,2161,2087,2026,2192,2057,32,645,100,1590,5,1,32171314,745,8.07,2.11,12,0.77,287.00,1098.00,4940,20240529,-53.14,2100,20250409,10.24,3180,-27.20,20250107,2100,10.24,20250409,4940,-53.14,20240529,2100,10.24,20250409,0.85,Y,250060,100,32 억,,246667,N,N,190,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 160951 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 267244347 116050 40.89 2285 2325 2250 3000 1620 2310 2302.74 1.24 0 39796 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 748 8.10 2.12 12 0.36 287.00 1098.00 4940 20240529 -52.94 2100 20250409 10.71 3180 -26.89 20250107 2100 10.71 20250409 4940 -52.94 20240529 2100 10.71 20250409 0.81 Y 250060 100 32 억 398693 N N 8528 N 00 N
3 20250411 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 261974482 113781 40.10 2285 2325 2250 3000 1620 2310 2302.35 1.24 0 39419 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 748 8.10 2.12 12 0.35 287.00 1098.00 4940 20240529 -52.94 2100 20250409 10.71 3180 -26.89 20250107 2100 10.71 20250409 4940 -52.94 20240529 2100 10.71 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
4 20250411 140958 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 5 2 0.22 166095217 72319 25.48 2285 2325 2250 3000 1620 2310 2296.43 1.24 0 20231 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 745 8.07 2.11 12 0.22 287.00 1098.00 4940 20240529 -53.14 2100 20250409 10.24 3180 -27.20 20250107 2100 10.24 20250409 4940 -53.14 20240529 2100 10.24 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
5 20250411 131000 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 10 2 0.43 141554212 61740 21.76 2285 2325 2250 3000 1620 2310 2292.34 1.24 0 14428 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 746 8.08 2.11 12 0.19 287.00 1098.00 4940 20240529 -53.04 2100 20250409 10.48 3180 -27.04 20250107 2100 10.48 20250409 4940 -53.04 20240529 2100 10.48 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
6 20250411 121001 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 10 2 0.43 119283605 52138 18.37 2285 2325 2250 3000 1620 2310 2287.22 1.24 0 11593 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 746 8.08 2.11 12 0.16 287.00 1098.00 4940 20240529 -53.04 2100 20250409 10.48 3180 -27.04 20250107 2100 10.48 20250409 4940 -53.04 20240529 2100 10.48 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
7 20250411 111000 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -10 5 -0.43 87205565 38250 13.48 2285 2305 2250 3000 1620 2310 2278.71 1.24 0 3007 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 740 8.01 2.09 12 0.12 287.00 1098.00 4940 20240529 -53.44 2100 20250409 9.52 3180 -27.67 20250107 2100 9.52 20250409 4940 -53.44 20240529 2100 9.52 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
8 20250411 101002 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 -25 5 -1.08 75010405 32917 11.60 2285 2305 2250 3000 1620 2310 2277.36 1.24 0 4121 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 735 7.96 2.08 12 0.10 287.00 1098.00 4940 20240529 -53.74 2100 20250409 8.81 3180 -28.14 20250107 2100 8.81 20250409 4940 -53.74 20240529 2100 8.81 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
9 20250411 091006 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -15 5 -0.65 23536895 10298 3.63 2285 2305 2250 3000 1620 2310 2281.64 1.24 0 6837 2373 2341 2283 2251 2193 2357 2267 32 690 100 1700 5 1 32171314 738 8.00 2.09 12 0.03 287.00 1098.00 4940 20240529 -53.54 2100 20250409 9.29 3180 -27.83 20250107 2100 9.29 20250409 4940 -53.54 20240529 2100 9.29 20250409 0.81 Y 250060 100 32 억 398693 N N 3652 N 00 N
10 20250410 160954 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 160 2 7.44 644284507 282509 169.56 2245 2315 2225 2795 1505 2150 2280.55 0.77 0 138521 2296 2222 2161 2087 2026 2192 2057 32 645 100 1590 5 1 32171314 743 8.05 2.10 12 0.88 287.00 1098.00 4940 20240529 -53.24 2100 20250409 10.00 3180 -27.36 20250107 2100 10.00 20250409 4940 -53.24 20240529 2100 10.00 20250409 0.85 Y 250060 100 32 억 246667 N N 3652 N 00 N
11 20250410 150959 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 160 2 7.44 628430947 275642 165.44 2245 2315 2225 2795 1505 2150 2279.88 0.77 0 135610 2296 2222 2161 2087 2026 2192 2057 32 645 100 1590 5 1 32171314 743 8.05 2.10 12 0.86 287.00 1098.00 4940 20240529 -53.24 2100 20250409 10.00 3180 -27.36 20250107 2100 10.00 20250409 4940 -53.24 20240529 2100 10.00 20250409 0.85 Y 250060 100 32 억 246667 N N 190 N 00 N
12 20250410 140955 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 165 2 7.67 565687702 248448 149.12 2245 2315 2225 2795 1505 2150 2276.89 0.77 0 113217 2296 2222 2161 2087 2026 2192 2057 32 645 100 1590 5 1 32171314 745 8.07 2.11 12 0.77 287.00 1098.00 4940 20240529 -53.14 2100 20250409 10.24 3180 -27.20 20250107 2100 10.24 20250409 4940 -53.14 20240529 2100 10.24 20250409 0.85 Y 250060 100 32 억 246667 N N 190 N 00 N