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
258790/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
20250411,160959,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-86,5,-5.39,1587102932,1066302,105.50,1582,1582,1424,2070,1118,1596,1488.40,0.76,0,-664,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,377,167.78,2.77,12,4.27,9.00,545.00,2085,20250404,-27.58,835,20241121,80.84,2085,-27.58,20250404,840,79.76,20250311,2085,-27.58,20250404,835,80.84,20241121,0.01,Y,258790,100,24 억,,189833,N,N,4100,N,02,N
20250411,151008,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-105,5,-6.58,1492355025,1003171,99.25,1582,1582,1424,2070,1118,1596,1487.64,0.76,0,4407,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,373,165.67,2.74,12,4.01,9.00,545.00,2085,20250404,-28.49,835,20241121,78.56,2085,-28.49,20250404,840,77.50,20250311,2085,-28.49,20250404,835,78.56,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,141006,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1452,-144,5,-9.02,1149988447,767840,75.97,1582,1582,1443,2070,1118,1596,1497.69,0.76,0,1869,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,363,161.33,2.66,12,3.07,9.00,545.00,2085,20250404,-30.36,835,20241121,73.89,2085,-30.36,20250404,840,72.86,20250311,2085,-30.36,20250404,835,73.89,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,131007,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,-132,5,-8.27,971890725,645537,63.87,1582,1582,1454,2070,1118,1596,1505.55,0.76,0,4483,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,366,162.67,2.69,12,2.58,9.00,545.00,2085,20250404,-29.78,835,20241121,75.33,2085,-29.78,20250404,840,74.29,20250311,2085,-29.78,20250404,835,75.33,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,121009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1473,-123,5,-7.71,874379753,578801,57.26,1582,1582,1460,2070,1118,1596,1510.67,0.76,0,5053,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,368,163.67,2.70,12,2.32,9.00,545.00,2085,20250404,-29.35,835,20241121,76.41,2085,-29.35,20250404,840,75.36,20250311,2085,-29.35,20250404,835,76.41,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,111008,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1490,-106,5,-6.64,708607828,466289,46.13,1582,1582,1475,2070,1118,1596,1519.68,0.76,0,8038,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,372,165.56,2.73,12,1.87,9.00,545.00,2085,20250404,-28.54,835,20241121,78.44,2085,-28.54,20250404,840,77.38,20250311,2085,-28.54,20250404,835,78.44,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,101010,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1525,-71,5,-4.45,565335637,370915,36.70,1582,1582,1475,2070,1118,1596,1524.16,0.76,0,9305,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,381,169.44,2.80,12,1.48,9.00,545.00,2085,20250404,-26.86,835,20241121,82.63,2085,-26.86,20250404,840,81.55,20250311,2085,-26.86,20250404,835,82.63,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250411,091014,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-36,5,-2.26,109899273,70290,6.95,1582,1582,1536,2070,1118,1596,1563.51,0.76,0,13631,1794,1694,1600,1500,1406,1648,1454,25,474,100,0,1,1,24991284,390,173.33,2.86,12,0.28,9.00,545.00,2085,20250404,-25.18,835,20241121,86.83,2085,-25.18,20250404,840,85.71,20250311,2085,-25.18,20250404,835,86.83,20241121,0.01,Y,258790,100,24 억,,189833,N,N,0,N,02,N
20250410,161002,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1596,-62,5,-3.74,1617799895,1007684,54.52,1634,1700,1506,2155,1161,1658,1605.48,0.79,0,-13366,2007,1832,1695,1520,1383,1764,1452,25,497,100,0,1,1,24991284,399,177.33,2.93,12,4.03,9.00,545.00,2085,20250404,-23.45,835,20241121,91.14,2085,-23.45,20250404,840,90.00,20250311,2085,-23.45,20250404,835,91.14,20241121,0.01,Y,258790,100,24 억,,198407,N,N,0,N,02,N
20250410,151007,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-68,5,-4.10,1577985964,982592,53.16,1634,1700,1506,2155,1161,1658,1605.94,0.79,0,-13366,2007,1832,1695,1520,1383,1764,1452,25,497,100,0,1,1,24991284,397,176.67,2.92,12,3.93,9.00,545.00,2085,20250404,-23.74,835,20241121,90.42,2085,-23.74,20250404,840,89.29,20250311,2085,-23.74,20250404,835,90.42,20241121,0.01,Y,258790,100,24 억,,198407,N,N,0,N,02,N
20250410,141003,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,-80,5,-4.83,1444599616,898352,48.60,1634,1700,1506,2155,1161,1658,1608.05,0.79,0,-13366,2007,1832,1695,1520,1383,1764,1452,25,497,100,0,1,1,24991284,394,175.33,2.90,12,3.59,9.00,545.00,2085,20250404,-24.32,835,20241121,88.98,2085,-24.32,20250404,840,87.86,20250311,2085,-24.32,20250404,835,88.98,20241121,0.01,Y,258790,100,24 억,,198407,N,N,0,N,02,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 160959 53 100.00 KOSDAQ IT 서비스 N N N N N 1510 -86 5 -5.39 1587102932 1066302 105.50 1582 1582 1424 2070 1118 1596 1488.40 0.76 0 -664 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 377 167.78 2.77 12 4.27 9.00 545.00 2085 20250404 -27.58 835 20241121 80.84 2085 -27.58 20250404 840 79.76 20250311 2085 -27.58 20250404 835 80.84 20241121 0.01 Y 258790 100 24 억 189833 N N 4100 N 02 N
3 20250411 151008 53 100.00 KOSDAQ IT 서비스 N N N N N 1491 -105 5 -6.58 1492355025 1003171 99.25 1582 1582 1424 2070 1118 1596 1487.64 0.76 0 4407 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 373 165.67 2.74 12 4.01 9.00 545.00 2085 20250404 -28.49 835 20241121 78.56 2085 -28.49 20250404 840 77.50 20250311 2085 -28.49 20250404 835 78.56 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
4 20250411 141006 53 100.00 KOSDAQ IT 서비스 N N N N N 1452 -144 5 -9.02 1149988447 767840 75.97 1582 1582 1443 2070 1118 1596 1497.69 0.76 0 1869 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 363 161.33 2.66 12 3.07 9.00 545.00 2085 20250404 -30.36 835 20241121 73.89 2085 -30.36 20250404 840 72.86 20250311 2085 -30.36 20250404 835 73.89 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
5 20250411 131007 53 100.00 KOSDAQ IT 서비스 N N N N N 1464 -132 5 -8.27 971890725 645537 63.87 1582 1582 1454 2070 1118 1596 1505.55 0.76 0 4483 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 366 162.67 2.69 12 2.58 9.00 545.00 2085 20250404 -29.78 835 20241121 75.33 2085 -29.78 20250404 840 74.29 20250311 2085 -29.78 20250404 835 75.33 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
6 20250411 121009 53 100.00 KOSDAQ IT 서비스 N N N N N 1473 -123 5 -7.71 874379753 578801 57.26 1582 1582 1460 2070 1118 1596 1510.67 0.76 0 5053 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 368 163.67 2.70 12 2.32 9.00 545.00 2085 20250404 -29.35 835 20241121 76.41 2085 -29.35 20250404 840 75.36 20250311 2085 -29.35 20250404 835 76.41 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
7 20250411 111008 53 100.00 KOSDAQ IT 서비스 N N N N N 1490 -106 5 -6.64 708607828 466289 46.13 1582 1582 1475 2070 1118 1596 1519.68 0.76 0 8038 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 372 165.56 2.73 12 1.87 9.00 545.00 2085 20250404 -28.54 835 20241121 78.44 2085 -28.54 20250404 840 77.38 20250311 2085 -28.54 20250404 835 78.44 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
8 20250411 101010 53 100.00 KOSDAQ IT 서비스 N N N N N 1525 -71 5 -4.45 565335637 370915 36.70 1582 1582 1475 2070 1118 1596 1524.16 0.76 0 9305 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 381 169.44 2.80 12 1.48 9.00 545.00 2085 20250404 -26.86 835 20241121 82.63 2085 -26.86 20250404 840 81.55 20250311 2085 -26.86 20250404 835 82.63 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
9 20250411 091014 53 100.00 KOSDAQ IT 서비스 N N N N N 1560 -36 5 -2.26 109899273 70290 6.95 1582 1582 1536 2070 1118 1596 1563.51 0.76 0 13631 1794 1694 1600 1500 1406 1648 1454 25 474 100 0 1 1 24991284 390 173.33 2.86 12 0.28 9.00 545.00 2085 20250404 -25.18 835 20241121 86.83 2085 -25.18 20250404 840 85.71 20250311 2085 -25.18 20250404 835 86.83 20241121 0.01 Y 258790 100 24 억 189833 N N 0 N 02 N
10 20250410 161002 53 100.00 KOSDAQ IT 서비스 N N N N N 1596 -62 5 -3.74 1617799895 1007684 54.52 1634 1700 1506 2155 1161 1658 1605.48 0.79 0 -13366 2007 1832 1695 1520 1383 1764 1452 25 497 100 0 1 1 24991284 399 177.33 2.93 12 4.03 9.00 545.00 2085 20250404 -23.45 835 20241121 91.14 2085 -23.45 20250404 840 90.00 20250311 2085 -23.45 20250404 835 91.14 20241121 0.01 Y 258790 100 24 억 198407 N N 0 N 02 N
11 20250410 151007 53 100.00 KOSDAQ IT 서비스 N N N N N 1590 -68 5 -4.10 1577985964 982592 53.16 1634 1700 1506 2155 1161 1658 1605.94 0.79 0 -13366 2007 1832 1695 1520 1383 1764 1452 25 497 100 0 1 1 24991284 397 176.67 2.92 12 3.93 9.00 545.00 2085 20250404 -23.74 835 20241121 90.42 2085 -23.74 20250404 840 89.29 20250311 2085 -23.74 20250404 835 90.42 20241121 0.01 Y 258790 100 24 억 198407 N N 0 N 02 N
12 20250410 141003 53 100.00 KOSDAQ IT 서비스 N N N N N 1578 -80 5 -4.83 1444599616 898352 48.60 1634 1700 1506 2155 1161 1658 1608.05 0.79 0 -13366 2007 1832 1695 1520 1383 1764 1452 25 497 100 0 1 1 24991284 394 175.33 2.90 12 3.59 9.00 545.00 2085 20250404 -24.32 835 20241121 88.98 2085 -24.32 20250404 840 87.86 20250311 2085 -24.32 20250404 835 88.98 20241121 0.01 Y 258790 100 24 억 198407 N N 0 N 02 N