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
304100/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
20250411,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31750,550,2,1.76,77926111550,2354521,239.30,32650,34750,31450,40550,21850,31200,33096.97,1.37,0,-54662,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3851,-80.79,5.38,12,19.41,-393.00,5905.00,36950,20250211,-14.07,12340,20240805,157.29,36950,-14.07,20250211,20300,56.40,20250331,36950,-14.07,20250211,12340,157.29,20240805,3.04,Y,304100,500,60 억,,165839,N,N,22091,N,00,N
20250411,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31700,500,2,1.60,76435473200,2307488,234.52,32650,34750,31450,40550,21850,31200,33125.01,1.37,0,-59609,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3845,-80.66,5.37,12,19.02,-393.00,5905.00,36950,20250211,-14.21,12340,20240805,156.89,36950,-14.21,20250211,20300,56.16,20250331,36950,-14.21,20250211,12340,156.89,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,700,2,2.24,74290948175,2239999,227.66,32650,34750,31450,40550,21850,31200,33165.66,1.37,0,-59597,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3870,-81.17,5.40,12,18.47,-393.00,5905.00,36950,20250211,-13.67,12340,20240805,158.51,36950,-13.67,20250211,20300,57.14,20250331,36950,-13.67,20250211,12340,158.51,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31800,600,2,1.92,71501980900,2152304,218.75,32650,34750,31450,40550,21850,31200,33221.18,1.37,0,-57286,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3858,-80.92,5.39,12,17.74,-393.00,5905.00,36950,20250211,-13.94,12340,20240805,157.70,36950,-13.94,20250211,20300,56.65,20250331,36950,-13.94,20250211,12340,157.70,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,121051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31700,500,2,1.60,68893783250,2070739,210.46,32650,34750,31450,40550,21850,31200,33270.19,1.37,0,-50923,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3845,-80.66,5.37,12,17.07,-393.00,5905.00,36950,20250211,-14.21,12340,20240805,156.89,36950,-14.21,20250211,20300,56.16,20250331,36950,-14.21,20250211,12340,156.89,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31950,750,2,2.40,65667517125,1969099,200.13,32650,34750,31450,40550,21850,31200,33349.07,1.37,0,-58348,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,3876,-81.30,5.41,12,16.23,-393.00,5905.00,36950,20250211,-13.53,12340,20240805,158.91,36950,-13.53,20250211,20300,57.39,20250331,36950,-13.53,20250211,12340,158.91,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33150,1950,2,6.25,53079543400,1577347,160.32,32650,34750,32500,40550,21850,31200,33651.22,1.37,0,-51423,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,4021,-84.35,5.61,12,13.00,-393.00,5905.00,36950,20250211,-10.28,12340,20240805,168.64,36950,-10.28,20250211,20300,63.30,20250331,36950,-10.28,20250211,12340,168.64,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250411,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33850,2650,2,8.49,31666554775,936914,95.22,32650,34750,32500,40550,21850,31200,33798.92,1.37,0,-34812,33200,32200,30650,29650,28100,32700,30150,61,9350,500,21840,50,1,12130568,4106,-86.13,5.73,12,7.72,-393.00,5905.00,36950,20250211,-8.39,12340,20240805,174.31,36950,-8.39,20250211,20300,66.75,20250331,36950,-8.39,20250211,12340,174.31,20240805,3.04,Y,304100,500,60 억,,165839,N,N,29683,N,00,N
20250410,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31200,1500,2,5.05,30183492925,983903,63.93,30550,31650,29100,38600,20800,29700,30676.89,1.40,0,-15674,34300,32000,30050,27750,25800,31025,26775,61,8900,500,20790,50,1,12130568,3785,-79.39,5.28,12,8.11,-393.00,5905.00,36950,20250211,-15.56,12340,20240805,152.84,36950,-15.56,20250211,20300,53.69,20250331,36950,-15.56,20250211,12340,152.84,20240805,2.81,Y,304100,500,60 억,,169861,N,N,29683,N,00,N
20250410,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30950,1250,2,4.21,28489585425,929414,60.39,30550,31650,29100,38600,20800,29700,30653.28,1.40,0,-10938,34300,32000,30050,27750,25800,31025,26775,61,8900,500,20790,50,1,12130568,3754,-78.75,5.24,12,7.66,-393.00,5905.00,36950,20250211,-16.24,12340,20240805,150.81,36950,-16.24,20250211,20300,52.46,20250331,36950,-16.24,20250211,12340,150.81,20240805,2.81,Y,304100,500,60 억,,169861,N,N,31211,N,00,N
20250410,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30700,1000,2,3.37,22121799750,723305,47.00,30550,31650,29100,38600,20800,29700,30584.33,1.40,0,-8219,34300,32000,30050,27750,25800,31025,26775,61,8900,500,20790,50,1,12130568,3724,-78.12,5.20,12,5.96,-393.00,5905.00,36950,20250211,-16.91,12340,20240805,148.78,36950,-16.91,20250211,20300,51.23,20250331,36950,-16.91,20250211,12340,148.78,20240805,2.81,Y,304100,500,60 억,,169861,N,N,31211,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 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 31750 550 2 1.76 77926111550 2354521 239.30 32650 34750 31450 40550 21850 31200 33096.97 1.37 0 -54662 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3851 -80.79 5.38 12 19.41 -393.00 5905.00 36950 20250211 -14.07 12340 20240805 157.29 36950 -14.07 20250211 20300 56.40 20250331 36950 -14.07 20250211 12340 157.29 20240805 3.04 Y 304100 500 60 억 165839 N N 22091 N 00 N
3 20250411 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 31700 500 2 1.60 76435473200 2307488 234.52 32650 34750 31450 40550 21850 31200 33125.01 1.37 0 -59609 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3845 -80.66 5.37 12 19.02 -393.00 5905.00 36950 20250211 -14.21 12340 20240805 156.89 36950 -14.21 20250211 20300 56.16 20250331 36950 -14.21 20250211 12340 156.89 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
4 20250411 141049 57 100.00 KOSDAQ IT 서비스 N N N N N 31900 700 2 2.24 74290948175 2239999 227.66 32650 34750 31450 40550 21850 31200 33165.66 1.37 0 -59597 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3870 -81.17 5.40 12 18.47 -393.00 5905.00 36950 20250211 -13.67 12340 20240805 158.51 36950 -13.67 20250211 20300 57.14 20250331 36950 -13.67 20250211 12340 158.51 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
5 20250411 131050 57 100.00 KOSDAQ IT 서비스 N N N N N 31800 600 2 1.92 71501980900 2152304 218.75 32650 34750 31450 40550 21850 31200 33221.18 1.37 0 -57286 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3858 -80.92 5.39 12 17.74 -393.00 5905.00 36950 20250211 -13.94 12340 20240805 157.70 36950 -13.94 20250211 20300 56.65 20250331 36950 -13.94 20250211 12340 157.70 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
6 20250411 121051 57 100.00 KOSDAQ IT 서비스 N N N N N 31700 500 2 1.60 68893783250 2070739 210.46 32650 34750 31450 40550 21850 31200 33270.19 1.37 0 -50923 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3845 -80.66 5.37 12 17.07 -393.00 5905.00 36950 20250211 -14.21 12340 20240805 156.89 36950 -14.21 20250211 20300 56.16 20250331 36950 -14.21 20250211 12340 156.89 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
7 20250411 111051 57 100.00 KOSDAQ IT 서비스 N N N N N 31950 750 2 2.40 65667517125 1969099 200.13 32650 34750 31450 40550 21850 31200 33349.07 1.37 0 -58348 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 3876 -81.30 5.41 12 16.23 -393.00 5905.00 36950 20250211 -13.53 12340 20240805 158.91 36950 -13.53 20250211 20300 57.39 20250331 36950 -13.53 20250211 12340 158.91 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
8 20250411 101053 57 100.00 KOSDAQ IT 서비스 N N N N N 33150 1950 2 6.25 53079543400 1577347 160.32 32650 34750 32500 40550 21850 31200 33651.22 1.37 0 -51423 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 4021 -84.35 5.61 12 13.00 -393.00 5905.00 36950 20250211 -10.28 12340 20240805 168.64 36950 -10.28 20250211 20300 63.30 20250331 36950 -10.28 20250211 12340 168.64 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
9 20250411 091057 57 100.00 KOSDAQ IT 서비스 N N N N N 33850 2650 2 8.49 31666554775 936914 95.22 32650 34750 32500 40550 21850 31200 33798.92 1.37 0 -34812 33200 32200 30650 29650 28100 32700 30150 61 9350 500 21840 50 1 12130568 4106 -86.13 5.73 12 7.72 -393.00 5905.00 36950 20250211 -8.39 12340 20240805 174.31 36950 -8.39 20250211 20300 66.75 20250331 36950 -8.39 20250211 12340 174.31 20240805 3.04 Y 304100 500 60 억 165839 N N 29683 N 00 N
10 20250410 161045 57 100.00 KOSDAQ IT 서비스 N N N N N 31200 1500 2 5.05 30183492925 983903 63.93 30550 31650 29100 38600 20800 29700 30676.89 1.40 0 -15674 34300 32000 30050 27750 25800 31025 26775 61 8900 500 20790 50 1 12130568 3785 -79.39 5.28 12 8.11 -393.00 5905.00 36950 20250211 -15.56 12340 20240805 152.84 36950 -15.56 20250211 20300 53.69 20250331 36950 -15.56 20250211 12340 152.84 20240805 2.81 Y 304100 500 60 억 169861 N N 29683 N 00 N
11 20250410 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 30950 1250 2 4.21 28489585425 929414 60.39 30550 31650 29100 38600 20800 29700 30653.28 1.40 0 -10938 34300 32000 30050 27750 25800 31025 26775 61 8900 500 20790 50 1 12130568 3754 -78.75 5.24 12 7.66 -393.00 5905.00 36950 20250211 -16.24 12340 20240805 150.81 36950 -16.24 20250211 20300 52.46 20250331 36950 -16.24 20250211 12340 150.81 20240805 2.81 Y 304100 500 60 억 169861 N N 31211 N 00 N
12 20250410 141046 57 100.00 KOSDAQ IT 서비스 N N N N N 30700 1000 2 3.37 22121799750 723305 47.00 30550 31650 29100 38600 20800 29700 30584.33 1.40 0 -8219 34300 32000 30050 27750 25800 31025 26775 61 8900 500 20790 50 1 12130568 3724 -78.12 5.20 12 5.96 -393.00 5905.00 36950 20250211 -16.91 12340 20240805 148.78 36950 -16.91 20250211 20300 51.23 20250331 36950 -16.91 20250211 12340 148.78 20240805 2.81 Y 304100 500 60 억 169861 N N 31211 N 00 N