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
337930/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
20250411,161108,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,240,2,4.09,462272925,76830,179.90,5860,6140,5760,7630,4110,5870,6016.83,4.77,0,16704,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1791,8.65,1.62,12,0.26,706.00,3782.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5480,11.50,20250409,13380,-54.33,20241007,4610,32.54,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,10954,N,00,N
20250411,151118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,260,2,4.43,339612855,56747,132.88,5860,6140,5760,7630,4110,5870,5984.68,4.77,0,6761,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1797,8.68,1.62,12,0.19,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5480,11.86,20250409,13380,-54.19,20241007,4610,32.97,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,141116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,110,2,1.87,203964025,34441,80.64,5860,6030,5760,7630,4110,5870,5922.13,4.77,0,704,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1753,8.47,1.58,12,0.12,706.00,3782.00,13380,20241007,-55.31,4610,20240423,29.72,7390,-19.08,20250220,5480,9.12,20250409,13380,-55.31,20241007,4610,29.72,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,131118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6010,140,2,2.39,151785350,25749,60.29,5860,6010,5760,7630,4110,5870,5894.81,4.77,0,-2486,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1762,8.51,1.59,12,0.09,706.00,3782.00,13380,20241007,-55.08,4610,20240423,30.37,7390,-18.67,20250220,5480,9.67,20250409,13380,-55.08,20241007,4610,30.37,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,121119,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,100,2,1.70,119484260,20353,47.66,5860,6000,5760,7630,4110,5870,5870.60,4.77,0,-6424,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1750,8.46,1.58,12,0.07,706.00,3782.00,13380,20241007,-55.38,4610,20240423,29.50,7390,-19.22,20250220,5480,8.94,20250409,13380,-55.38,20241007,4610,29.50,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,111118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5840,-30,5,-0.51,53128440,9154,21.43,5860,5880,5760,7630,4110,5870,5803.85,4.77,0,-3278,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1712,8.27,1.54,12,0.03,706.00,3782.00,13380,20241007,-56.35,4610,20240423,26.68,7390,-20.97,20250220,5480,6.57,20250409,13380,-56.35,20241007,4610,26.68,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,101122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5810,-60,5,-1.02,45846540,7908,18.52,5860,5860,5760,7630,4110,5870,5797.49,4.77,0,-2865,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1703,8.23,1.54,12,0.03,706.00,3782.00,13380,20241007,-56.58,4610,20240423,26.03,7390,-21.38,20250220,5480,6.02,20250409,13380,-56.58,20241007,4610,26.03,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250411,091125,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5850,-20,5,-0.34,9297400,1598,3.74,5860,5860,5800,7630,4110,5870,5818.15,4.77,0,744,6023,5946,5833,5756,5643,5985,5795,148,1760,500,4100,10,1,29311547,1715,8.29,1.55,12,0.01,706.00,3782.00,13380,20241007,-56.28,4610,20240423,26.90,7390,-20.84,20250220,5480,6.75,20250409,13380,-56.28,20241007,4610,26.90,20240423,3.60,Y,337930,500,148 억,,1398157,N,N,964,N,00,N
20250410,161112,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5870,300,2,5.39,249043520,42707,46.24,5760,5910,5720,7240,3900,5570,5831.44,4.69,0,5738,5896,5732,5606,5442,5316,5670,5380,148,1670,500,3890,10,1,29311547,1721,8.31,1.55,12,0.15,706.00,3782.00,13380,20241007,-56.13,4610,20240423,27.33,7390,-20.57,20250220,5480,7.12,20250409,13380,-56.13,20241007,4610,27.33,20240423,3.63,Y,337930,500,148 억,,1373863,N,N,964,N,00,N
20250410,151118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5890,320,2,5.75,225219800,38641,41.84,5760,5910,5720,7240,3900,5570,5828.52,4.69,0,5778,5896,5732,5606,5442,5316,5670,5380,148,1670,500,3890,10,1,29311547,1726,8.34,1.56,12,0.13,706.00,3782.00,13380,20241007,-55.98,4610,20240423,27.77,7390,-20.30,20250220,5480,7.48,20250409,13380,-55.98,20241007,4610,27.77,20240423,3.63,Y,337930,500,148 억,,1373863,N,N,4170,N,00,N
20250410,141113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5890,320,2,5.75,211738450,36344,39.35,5760,5900,5720,7240,3900,5570,5825.95,4.69,0,4755,5896,5732,5606,5442,5316,5670,5380,148,1670,500,3890,10,1,29311547,1726,8.34,1.56,12,0.12,706.00,3782.00,13380,20241007,-55.98,4610,20240423,27.77,7390,-20.30,20250220,5480,7.48,20250409,13380,-55.98,20241007,4610,27.77,20240423,3.63,Y,337930,500,148 억,,1373863,N,N,4170,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 161108 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 240 2 4.09 462272925 76830 179.90 5860 6140 5760 7630 4110 5870 6016.83 4.77 0 16704 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1791 8.65 1.62 12 0.26 706.00 3782.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5480 11.50 20250409 13380 -54.33 20241007 4610 32.54 20240423 3.60 Y 337930 500 148 억 1398157 N N 10954 N 00 N
3 20250411 151118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6130 260 2 4.43 339612855 56747 132.88 5860 6140 5760 7630 4110 5870 5984.68 4.77 0 6761 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1797 8.68 1.62 12 0.19 706.00 3782.00 13380 20241007 -54.19 4610 20240423 32.97 7390 -17.05 20250220 5480 11.86 20250409 13380 -54.19 20241007 4610 32.97 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
4 20250411 141116 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5980 110 2 1.87 203964025 34441 80.64 5860 6030 5760 7630 4110 5870 5922.13 4.77 0 704 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1753 8.47 1.58 12 0.12 706.00 3782.00 13380 20241007 -55.31 4610 20240423 29.72 7390 -19.08 20250220 5480 9.12 20250409 13380 -55.31 20241007 4610 29.72 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
5 20250411 131118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6010 140 2 2.39 151785350 25749 60.29 5860 6010 5760 7630 4110 5870 5894.81 4.77 0 -2486 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1762 8.51 1.59 12 0.09 706.00 3782.00 13380 20241007 -55.08 4610 20240423 30.37 7390 -18.67 20250220 5480 9.67 20250409 13380 -55.08 20241007 4610 30.37 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
6 20250411 121119 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5970 100 2 1.70 119484260 20353 47.66 5860 6000 5760 7630 4110 5870 5870.60 4.77 0 -6424 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1750 8.46 1.58 12 0.07 706.00 3782.00 13380 20241007 -55.38 4610 20240423 29.50 7390 -19.22 20250220 5480 8.94 20250409 13380 -55.38 20241007 4610 29.50 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
7 20250411 111118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5840 -30 5 -0.51 53128440 9154 21.43 5860 5880 5760 7630 4110 5870 5803.85 4.77 0 -3278 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1712 8.27 1.54 12 0.03 706.00 3782.00 13380 20241007 -56.35 4610 20240423 26.68 7390 -20.97 20250220 5480 6.57 20250409 13380 -56.35 20241007 4610 26.68 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
8 20250411 101122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5810 -60 5 -1.02 45846540 7908 18.52 5860 5860 5760 7630 4110 5870 5797.49 4.77 0 -2865 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1703 8.23 1.54 12 0.03 706.00 3782.00 13380 20241007 -56.58 4610 20240423 26.03 7390 -21.38 20250220 5480 6.02 20250409 13380 -56.58 20241007 4610 26.03 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
9 20250411 091125 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5850 -20 5 -0.34 9297400 1598 3.74 5860 5860 5800 7630 4110 5870 5818.15 4.77 0 744 6023 5946 5833 5756 5643 5985 5795 148 1760 500 4100 10 1 29311547 1715 8.29 1.55 12 0.01 706.00 3782.00 13380 20241007 -56.28 4610 20240423 26.90 7390 -20.84 20250220 5480 6.75 20250409 13380 -56.28 20241007 4610 26.90 20240423 3.60 Y 337930 500 148 억 1398157 N N 964 N 00 N
10 20250410 161112 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5870 300 2 5.39 249043520 42707 46.24 5760 5910 5720 7240 3900 5570 5831.44 4.69 0 5738 5896 5732 5606 5442 5316 5670 5380 148 1670 500 3890 10 1 29311547 1721 8.31 1.55 12 0.15 706.00 3782.00 13380 20241007 -56.13 4610 20240423 27.33 7390 -20.57 20250220 5480 7.12 20250409 13380 -56.13 20241007 4610 27.33 20240423 3.63 Y 337930 500 148 억 1373863 N N 964 N 00 N
11 20250410 151118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5890 320 2 5.75 225219800 38641 41.84 5760 5910 5720 7240 3900 5570 5828.52 4.69 0 5778 5896 5732 5606 5442 5316 5670 5380 148 1670 500 3890 10 1 29311547 1726 8.34 1.56 12 0.13 706.00 3782.00 13380 20241007 -55.98 4610 20240423 27.77 7390 -20.30 20250220 5480 7.48 20250409 13380 -55.98 20241007 4610 27.77 20240423 3.63 Y 337930 500 148 억 1373863 N N 4170 N 00 N
12 20250410 141113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5890 320 2 5.75 211738450 36344 39.35 5760 5900 5720 7240 3900 5570 5825.95 4.69 0 4755 5896 5732 5606 5442 5316 5670 5380 148 1670 500 3890 10 1 29311547 1726 8.34 1.56 12 0.12 706.00 3782.00 13380 20241007 -55.98 4610 20240423 27.77 7390 -20.30 20250220 5480 7.48 20250409 13380 -55.98 20241007 4610 27.77 20240423 3.63 Y 337930 500 148 억 1373863 N N 4170 N 00 N