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
321820/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
20250411,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,330,2,2.92,3168891460,271310,333.72,11320,12000,11280,14710,7930,11320,11679.97,1.56,0,30364,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1816,-20.16,6.71,12,1.74,-578.00,1737.00,23000,20241106,-49.35,8930,20240805,30.46,14120,-17.49,20250107,9880,17.91,20250311,23000,-49.35,20241106,8930,30.46,20240805,0.00,Y,321820,500,77 억,,242867,N,N,10332,N,00,N
20250411,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11600,280,2,2.47,3096113100,265052,326.02,11320,12000,11280,14710,7930,11320,11681.15,1.56,0,30796,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1809,-20.07,6.68,12,1.70,-578.00,1737.00,23000,20241106,-49.57,8930,20240805,29.90,14120,-17.85,20250107,9880,17.41,20250311,23000,-49.57,20241106,8930,29.90,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11555,235,2,2.08,2795558130,239064,294.06,11320,12000,11280,14710,7930,11320,11693.76,1.56,0,30733,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1802,-19.99,6.65,12,1.53,-578.00,1737.00,23000,20241106,-49.76,8930,20240805,29.40,14120,-18.17,20250107,9880,16.95,20250311,23000,-49.76,20241106,8930,29.40,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11770,450,2,3.98,1281250270,110292,135.66,11320,11905,11280,14710,7930,11320,11616.89,1.56,0,29178,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1835,-20.36,6.78,12,0.71,-578.00,1737.00,23000,20241106,-48.83,8930,20240805,31.80,14120,-16.64,20250107,9880,19.13,20250311,23000,-48.83,20241106,8930,31.80,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,220,2,1.94,529913850,46302,56.95,11320,11620,11280,14710,7930,11320,11444.73,1.56,0,11509,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1799,-19.97,6.64,12,0.30,-578.00,1737.00,23000,20241106,-49.83,8930,20240805,29.23,14120,-18.27,20250107,9880,16.80,20250311,23000,-49.83,20241106,8930,29.23,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,210,2,1.86,375075570,32883,40.45,11320,11540,11280,14710,7930,11320,11406.37,1.56,0,4779,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1798,-19.95,6.64,12,0.21,-578.00,1737.00,23000,20241106,-49.87,8930,20240805,29.12,14120,-18.34,20250107,9880,16.70,20250311,23000,-49.87,20241106,8930,29.12,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11360,40,2,0.35,273784290,24029,29.56,11320,11540,11280,14710,7930,11320,11393.91,1.56,0,3741,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1771,-19.65,6.54,12,0.15,-578.00,1737.00,23000,20241106,-50.61,8930,20240805,27.21,14120,-19.55,20250107,9880,14.98,20250311,23000,-50.61,20241106,8930,27.21,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250411,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,80,2,0.71,87494940,7639,9.40,11320,11540,11280,14710,7930,11320,11453.72,1.56,0,4736,11820,11570,11370,11120,10920,11470,11020,78,3390,500,7920,10,1,15591376,1777,-19.72,6.56,12,0.05,-578.00,1737.00,23000,20241106,-50.43,8930,20240805,27.66,14120,-19.26,20250107,9880,15.38,20250311,23000,-50.43,20241106,8930,27.66,20240805,0.00,Y,321820,500,77 억,,242867,N,N,2784,N,00,N
20250410,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,170,2,1.52,923461200,81299,87.64,11470,11620,11170,14490,7810,11150,11358.83,1.50,0,-7336,11636,11392,11146,10902,10656,11270,10780,78,3340,500,7800,10,1,15591376,1765,-19.58,6.52,12,0.52,-578.00,1737.00,23000,20241106,-50.78,8930,20240805,26.76,14120,-19.83,20250107,9880,14.57,20250311,23000,-50.78,20241106,8930,26.76,20240805,0.00,Y,321820,500,77 억,,233290,N,N,2784,N,00,N
20250410,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,180,2,1.61,898591290,79103,85.27,11470,11620,11170,14490,7810,11150,11359.76,1.50,0,-7641,11636,11392,11146,10902,10656,11270,10780,78,3340,500,7800,10,1,15591376,1767,-19.60,6.52,12,0.51,-578.00,1737.00,23000,20241106,-50.74,8930,20240805,26.88,14120,-19.76,20250107,9880,14.68,20250311,23000,-50.74,20241106,8930,26.88,20240805,0.00,Y,321820,500,77 억,,233290,N,N,5555,N,00,N
20250410,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11350,200,2,1.79,712874460,62673,67.56,11470,11620,11170,14490,7810,11150,11374.51,1.50,0,-9392,11636,11392,11146,10902,10656,11270,10780,78,3340,500,7800,10,1,15591376,1770,-19.64,6.53,12,0.40,-578.00,1737.00,23000,20241106,-50.65,8930,20240805,27.10,14120,-19.62,20250107,9880,14.88,20250311,23000,-50.65,20241106,8930,27.10,20240805,0.00,Y,321820,500,77 억,,233290,N,N,5555,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 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 330 2 2.92 3168891460 271310 333.72 11320 12000 11280 14710 7930 11320 11679.97 1.56 0 30364 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1816 -20.16 6.71 12 1.74 -578.00 1737.00 23000 20241106 -49.35 8930 20240805 30.46 14120 -17.49 20250107 9880 17.91 20250311 23000 -49.35 20241106 8930 30.46 20240805 0.00 Y 321820 500 77 억 242867 N N 10332 N 00 N
3 20250411 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 11600 280 2 2.47 3096113100 265052 326.02 11320 12000 11280 14710 7930 11320 11681.15 1.56 0 30796 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1809 -20.07 6.68 12 1.70 -578.00 1737.00 23000 20241106 -49.57 8930 20240805 29.90 14120 -17.85 20250107 9880 17.41 20250311 23000 -49.57 20241106 8930 29.90 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
4 20250411 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 11555 235 2 2.08 2795558130 239064 294.06 11320 12000 11280 14710 7930 11320 11693.76 1.56 0 30733 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1802 -19.99 6.65 12 1.53 -578.00 1737.00 23000 20241106 -49.76 8930 20240805 29.40 14120 -18.17 20250107 9880 16.95 20250311 23000 -49.76 20241106 8930 29.40 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
5 20250411 131106 57 100.00 KOSDAQ IT 서비스 N N N N N 11770 450 2 3.98 1281250270 110292 135.66 11320 11905 11280 14710 7930 11320 11616.89 1.56 0 29178 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1835 -20.36 6.78 12 0.71 -578.00 1737.00 23000 20241106 -48.83 8930 20240805 31.80 14120 -16.64 20250107 9880 19.13 20250311 23000 -48.83 20241106 8930 31.80 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
6 20250411 121107 57 100.00 KOSDAQ IT 서비스 N N N N N 11540 220 2 1.94 529913850 46302 56.95 11320 11620 11280 14710 7930 11320 11444.73 1.56 0 11509 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1799 -19.97 6.64 12 0.30 -578.00 1737.00 23000 20241106 -49.83 8930 20240805 29.23 14120 -18.27 20250107 9880 16.80 20250311 23000 -49.83 20241106 8930 29.23 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
7 20250411 111106 57 100.00 KOSDAQ IT 서비스 N N N N N 11530 210 2 1.86 375075570 32883 40.45 11320 11540 11280 14710 7930 11320 11406.37 1.56 0 4779 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1798 -19.95 6.64 12 0.21 -578.00 1737.00 23000 20241106 -49.87 8930 20240805 29.12 14120 -18.34 20250107 9880 16.70 20250311 23000 -49.87 20241106 8930 29.12 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
8 20250411 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 11360 40 2 0.35 273784290 24029 29.56 11320 11540 11280 14710 7930 11320 11393.91 1.56 0 3741 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1771 -19.65 6.54 12 0.15 -578.00 1737.00 23000 20241106 -50.61 8930 20240805 27.21 14120 -19.55 20250107 9880 14.98 20250311 23000 -50.61 20241106 8930 27.21 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
9 20250411 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 11400 80 2 0.71 87494940 7639 9.40 11320 11540 11280 14710 7930 11320 11453.72 1.56 0 4736 11820 11570 11370 11120 10920 11470 11020 78 3390 500 7920 10 1 15591376 1777 -19.72 6.56 12 0.05 -578.00 1737.00 23000 20241106 -50.43 8930 20240805 27.66 14120 -19.26 20250107 9880 15.38 20250311 23000 -50.43 20241106 8930 27.66 20240805 0.00 Y 321820 500 77 억 242867 N N 2784 N 00 N
10 20250410 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 170 2 1.52 923461200 81299 87.64 11470 11620 11170 14490 7810 11150 11358.83 1.50 0 -7336 11636 11392 11146 10902 10656 11270 10780 78 3340 500 7800 10 1 15591376 1765 -19.58 6.52 12 0.52 -578.00 1737.00 23000 20241106 -50.78 8930 20240805 26.76 14120 -19.83 20250107 9880 14.57 20250311 23000 -50.78 20241106 8930 26.76 20240805 0.00 Y 321820 500 77 억 233290 N N 2784 N 00 N
11 20250410 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 11330 180 2 1.61 898591290 79103 85.27 11470 11620 11170 14490 7810 11150 11359.76 1.50 0 -7641 11636 11392 11146 10902 10656 11270 10780 78 3340 500 7800 10 1 15591376 1767 -19.60 6.52 12 0.51 -578.00 1737.00 23000 20241106 -50.74 8930 20240805 26.88 14120 -19.76 20250107 9880 14.68 20250311 23000 -50.74 20241106 8930 26.88 20240805 0.00 Y 321820 500 77 억 233290 N N 5555 N 00 N
12 20250410 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 11350 200 2 1.79 712874460 62673 67.56 11470 11620 11170 14490 7810 11150 11374.51 1.50 0 -9392 11636 11392 11146 10902 10656 11270 10780 78 3340 500 7800 10 1 15591376 1770 -19.64 6.53 12 0.40 -578.00 1737.00 23000 20241106 -50.65 8930 20240805 27.10 14120 -19.62 20250107 9880 14.88 20250311 23000 -50.65 20241106 8930 27.10 20240805 0.00 Y 321820 500 77 억 233290 N N 5555 N 00 N