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
288980/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
20250411,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,6,2,0.57,242160885,231046,91.93,1045,1068,1022,1370,738,1054,1048.11,3.55,0,26909,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,366,-10.82,0.99,12,0.67,-98.00,1070.00,3265,20240402,-67.53,910,20250407,16.48,1540,-31.17,20250206,910,16.48,20250407,2795,-62.08,20240426,910,16.48,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,20248,N,00,N
20250411,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1062,8,2,0.76,235910517,225153,89.59,1045,1068,1022,1370,738,1054,1047.78,3.55,0,27826,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,367,-10.84,0.99,12,0.65,-98.00,1070.00,3265,20240402,-67.47,910,20250407,16.70,1540,-31.04,20250206,910,16.70,20250407,2795,-62.00,20240426,910,16.70,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,3,2,0.28,136753830,130380,51.88,1045,1068,1022,1370,738,1054,1048.89,3.55,0,23028,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,365,-10.79,0.99,12,0.38,-98.00,1070.00,3265,20240402,-67.63,910,20250407,16.15,1540,-31.36,20250206,910,16.15,20250407,2795,-62.18,20240426,910,16.15,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1066,12,2,1.14,120122245,114720,45.65,1045,1068,1022,1370,738,1054,1047.09,3.55,0,19032,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,368,-10.88,1.00,12,0.33,-98.00,1070.00,3265,20240402,-67.35,910,20250407,17.14,1540,-30.78,20250206,910,17.14,20250407,2795,-61.86,20240426,910,17.14,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,121034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1065,11,2,1.04,102353628,98028,39.01,1045,1066,1022,1370,738,1054,1044.13,3.55,0,13931,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,368,-10.87,1.00,12,0.28,-98.00,1070.00,3265,20240402,-67.38,910,20250407,17.03,1540,-30.84,20250206,910,17.03,20250407,2795,-61.90,20240426,910,17.03,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,-1,5,-0.09,86515088,83112,33.07,1045,1065,1022,1370,738,1054,1040.95,3.55,0,11759,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,364,-10.74,0.98,12,0.24,-98.00,1070.00,3265,20240402,-67.75,910,20250407,15.71,1540,-31.62,20250206,910,15.71,20250407,2795,-62.33,20240426,910,15.71,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,-11,5,-1.04,57213505,55263,21.99,1045,1057,1022,1370,738,1054,1035.29,3.55,0,14120,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,360,-10.64,0.97,12,0.16,-98.00,1070.00,3265,20240402,-68.06,910,20250407,14.62,1540,-32.27,20250206,910,14.62,20250407,2795,-62.68,20240426,910,14.62,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250411,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,-11,5,-1.04,5028499,4827,1.92,1045,1049,1022,1370,738,1054,1041.74,3.55,0,1251,1104,1078,1039,1013,974,1092,1027,173,316,500,630,1,1,34556562,360,-10.64,0.97,12,0.01,-98.00,1070.00,3265,20240402,-68.06,910,20250407,14.62,1540,-32.27,20250206,910,14.62,20250407,2795,-62.68,20240426,910,14.62,20250407,2.05,Y,288980,500,172 억,,1227186,N,N,3402,N,00,N
20250410,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1054,68,2,6.90,252130214,242791,157.11,1000,1065,1000,1281,691,986,1038.25,3.14,0,94750,1029,1007,976,954,923,1018,965,173,295,500,590,1,1,34556562,364,-10.76,0.99,12,0.70,-98.00,1070.00,3265,20240402,-67.72,910,20250407,15.82,1540,-31.56,20250206,910,15.82,20250407,2795,-62.29,20240426,910,15.82,20250407,2.14,Y,288980,500,172 억,,1083382,N,N,3402,N,00,N
20250410,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1062,76,2,7.71,244402216,235478,152.38,1000,1065,1000,1281,691,986,1037.90,3.14,0,94104,1029,1007,976,954,923,1018,965,173,295,500,590,1,1,34556562,367,-10.84,0.99,12,0.68,-98.00,1070.00,3265,20240402,-67.47,910,20250407,16.70,1540,-31.04,20250206,910,16.70,20250407,2795,-62.00,20240426,910,16.70,20250407,2.14,Y,288980,500,172 억,,1083382,N,N,482,N,00,N
20250410,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,67,2,6.80,210781497,203689,131.81,1000,1054,1000,1281,691,986,1034.82,3.14,0,81907,1029,1007,976,954,923,1018,965,173,295,500,590,1,1,34556562,364,-10.74,0.98,12,0.59,-98.00,1070.00,3265,20240402,-67.75,910,20250407,15.71,1540,-31.62,20250206,910,15.71,20250407,2795,-62.33,20240426,910,15.71,20250407,2.14,Y,288980,500,172 억,,1083382,N,N,482,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 161023 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 6 2 0.57 242160885 231046 91.93 1045 1068 1022 1370 738 1054 1048.11 3.55 0 26909 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 366 -10.82 0.99 12 0.67 -98.00 1070.00 3265 20240402 -67.53 910 20250407 16.48 1540 -31.17 20250206 910 16.48 20250407 2795 -62.08 20240426 910 16.48 20250407 2.05 Y 288980 500 172 억 1227186 N N 20248 N 00 N
3 20250411 151033 57 100.00 KOSDAQ IT 서비스 N N N N N 1062 8 2 0.76 235910517 225153 89.59 1045 1068 1022 1370 738 1054 1047.78 3.55 0 27826 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 367 -10.84 0.99 12 0.65 -98.00 1070.00 3265 20240402 -67.47 910 20250407 16.70 1540 -31.04 20250206 910 16.70 20250407 2795 -62.00 20240426 910 16.70 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
4 20250411 141031 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 3 2 0.28 136753830 130380 51.88 1045 1068 1022 1370 738 1054 1048.89 3.55 0 23028 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 365 -10.79 0.99 12 0.38 -98.00 1070.00 3265 20240402 -67.63 910 20250407 16.15 1540 -31.36 20250206 910 16.15 20250407 2795 -62.18 20240426 910 16.15 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
5 20250411 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 1066 12 2 1.14 120122245 114720 45.65 1045 1068 1022 1370 738 1054 1047.09 3.55 0 19032 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 368 -10.88 1.00 12 0.33 -98.00 1070.00 3265 20240402 -67.35 910 20250407 17.14 1540 -30.78 20250206 910 17.14 20250407 2795 -61.86 20240426 910 17.14 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
6 20250411 121034 57 100.00 KOSDAQ IT 서비스 N N N N N 1065 11 2 1.04 102353628 98028 39.01 1045 1066 1022 1370 738 1054 1044.13 3.55 0 13931 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 368 -10.87 1.00 12 0.28 -98.00 1070.00 3265 20240402 -67.38 910 20250407 17.03 1540 -30.84 20250206 910 17.03 20250407 2795 -61.90 20240426 910 17.03 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
7 20250411 111033 57 100.00 KOSDAQ IT 서비스 N N N N N 1053 -1 5 -0.09 86515088 83112 33.07 1045 1065 1022 1370 738 1054 1040.95 3.55 0 11759 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 364 -10.74 0.98 12 0.24 -98.00 1070.00 3265 20240402 -67.75 910 20250407 15.71 1540 -31.62 20250206 910 15.71 20250407 2795 -62.33 20240426 910 15.71 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
8 20250411 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 1043 -11 5 -1.04 57213505 55263 21.99 1045 1057 1022 1370 738 1054 1035.29 3.55 0 14120 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 360 -10.64 0.97 12 0.16 -98.00 1070.00 3265 20240402 -68.06 910 20250407 14.62 1540 -32.27 20250206 910 14.62 20250407 2795 -62.68 20240426 910 14.62 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
9 20250411 091039 57 100.00 KOSDAQ IT 서비스 N N N N N 1043 -11 5 -1.04 5028499 4827 1.92 1045 1049 1022 1370 738 1054 1041.74 3.55 0 1251 1104 1078 1039 1013 974 1092 1027 173 316 500 630 1 1 34556562 360 -10.64 0.97 12 0.01 -98.00 1070.00 3265 20240402 -68.06 910 20250407 14.62 1540 -32.27 20250206 910 14.62 20250407 2795 -62.68 20240426 910 14.62 20250407 2.05 Y 288980 500 172 억 1227186 N N 3402 N 00 N
10 20250410 161027 57 100.00 KOSDAQ IT 서비스 N N N N N 1054 68 2 6.90 252130214 242791 157.11 1000 1065 1000 1281 691 986 1038.25 3.14 0 94750 1029 1007 976 954 923 1018 965 173 295 500 590 1 1 34556562 364 -10.76 0.99 12 0.70 -98.00 1070.00 3265 20240402 -67.72 910 20250407 15.82 1540 -31.56 20250206 910 15.82 20250407 2795 -62.29 20240426 910 15.82 20250407 2.14 Y 288980 500 172 억 1083382 N N 3402 N 00 N
11 20250410 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 1062 76 2 7.71 244402216 235478 152.38 1000 1065 1000 1281 691 986 1037.90 3.14 0 94104 1029 1007 976 954 923 1018 965 173 295 500 590 1 1 34556562 367 -10.84 0.99 12 0.68 -98.00 1070.00 3265 20240402 -67.47 910 20250407 16.70 1540 -31.04 20250206 910 16.70 20250407 2795 -62.00 20240426 910 16.70 20250407 2.14 Y 288980 500 172 억 1083382 N N 482 N 00 N
12 20250410 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 1053 67 2 6.80 210781497 203689 131.81 1000 1054 1000 1281 691 986 1034.82 3.14 0 81907 1029 1007 976 954 923 1018 965 173 295 500 590 1 1 34556562 364 -10.74 0.98 12 0.59 -98.00 1070.00 3265 20240402 -67.75 910 20250407 15.71 1540 -31.62 20250206 910 15.71 20250407 2795 -62.33 20240426 910 15.71 20250407 2.14 Y 288980 500 172 억 1083382 N N 482 N 00 N