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
340810/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
20250411,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,300,2,8.57,1454848193,382394,1349.02,3515,3995,3515,4550,2450,3500,3804.58,1.56,0,19595,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,403,-3.74,3.99,12,3.61,-1015.00,953.00,6610,20240402,-42.51,2655,20241115,43.13,3995,-4.88,20250411,2895,31.26,20250311,6440,-40.99,20240423,2655,43.13,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,290,2,8.29,1421665273,373617,1318.06,3515,3995,3515,4550,2450,3500,3805.14,1.56,0,20290,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,402,-3.73,3.98,12,3.53,-1015.00,953.00,6610,20240402,-42.66,2655,20241115,42.75,3995,-5.13,20250411,2895,30.92,20250311,6440,-41.15,20240423,2655,42.75,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,240,2,6.86,1348659033,354139,1249.34,3515,3995,3515,4550,2450,3500,3808.28,1.56,0,15136,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,396,-3.68,3.92,12,3.34,-1015.00,953.00,6610,20240402,-43.42,2655,20241115,40.87,3995,-6.38,20250411,2895,29.19,20250311,6440,-41.93,20240423,2655,40.87,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,280,2,8.00,1295778263,340089,1199.78,3515,3995,3515,4550,2450,3500,3810.12,1.56,0,12844,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,401,-3.72,3.97,12,3.21,-1015.00,953.00,6610,20240402,-42.81,2655,20241115,42.37,3995,-5.38,20250411,2895,30.57,20250311,6440,-41.30,20240423,2655,42.37,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,235,2,6.71,1255885613,329505,1162.44,3515,3995,3515,4550,2450,3500,3811.43,1.56,0,11800,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,396,-3.68,3.92,12,3.11,-1015.00,953.00,6610,20240402,-43.49,2655,20241115,40.68,3995,-6.51,20250411,2895,29.02,20250311,6440,-42.00,20240423,2655,40.68,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3785,285,2,8.14,743668983,196627,693.67,3515,3925,3515,4550,2450,3500,3782.13,1.56,0,3671,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,401,-3.73,3.97,12,1.86,-1015.00,953.00,6610,20240402,-42.74,2655,20241115,42.56,3925,-3.57,20250411,2895,30.74,20250311,6440,-41.23,20240423,2655,42.56,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,235,2,6.71,642893335,169781,598.96,3515,3925,3515,4550,2450,3500,3786.60,1.56,0,1860,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,396,-3.68,3.92,12,1.60,-1015.00,953.00,6610,20240402,-43.49,2655,20241115,40.68,3925,-4.84,20250411,2895,29.02,20250311,6440,-42.00,20240423,2655,40.68,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250411,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,315,2,9.00,151978030,40793,143.91,3515,3835,3515,4550,2450,3500,3725.59,1.56,0,2912,3683,3591,3503,3411,3323,3637,3457,53,1050,500,2310,5,1,10597863,404,-3.76,4.00,12,0.38,-1015.00,953.00,6610,20240402,-42.28,2655,20241115,43.69,3835,-0.52,20250411,2895,31.78,20250311,6440,-40.76,20240423,2655,43.69,20241115,0.18,Y,340810,500,53 억,,165502,N,N,62,N,00,N
20250410,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,120,2,3.55,100170535,28346,141.99,3415,3595,3415,4390,2370,3380,3533.85,1.48,0,5541,3593,3486,3433,3326,3273,3460,3300,53,1010,500,2230,5,1,10597863,371,-3.45,3.67,12,0.27,-1015.00,953.00,6610,20240402,-47.05,2655,20241115,31.83,3700,-5.41,20250328,2895,20.90,20250311,6440,-45.65,20240423,2655,31.83,20241115,0.17,Y,340810,500,53 억,,156451,N,N,62,N,00,N
20250410,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,145,2,4.29,93816695,26530,132.89,3415,3595,3415,4390,2370,3380,3536.25,1.48,0,5749,3593,3486,3433,3326,3273,3460,3300,53,1010,500,2230,5,1,10597863,374,-3.47,3.70,12,0.25,-1015.00,953.00,6610,20240402,-46.67,2655,20241115,32.77,3700,-4.73,20250328,2895,21.76,20250311,6440,-45.26,20240423,2655,32.77,20241115,0.17,Y,340810,500,53 억,,156451,N,N,32,N,00,N
20250410,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,130,2,3.85,88866760,25123,125.84,3415,3595,3415,4390,2370,3380,3537.27,1.48,0,5303,3593,3486,3433,3326,3273,3460,3300,53,1010,500,2230,5,1,10597863,372,-3.46,3.68,12,0.24,-1015.00,953.00,6610,20240402,-46.90,2655,20241115,32.20,3700,-5.14,20250328,2895,21.24,20250311,6440,-45.50,20240423,2655,32.20,20241115,0.17,Y,340810,500,53 억,,156451,N,N,32,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 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 300 2 8.57 1454848193 382394 1349.02 3515 3995 3515 4550 2450 3500 3804.58 1.56 0 19595 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 403 -3.74 3.99 12 3.61 -1015.00 953.00 6610 20240402 -42.51 2655 20241115 43.13 3995 -4.88 20250411 2895 31.26 20250311 6440 -40.99 20240423 2655 43.13 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
3 20250411 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 3790 290 2 8.29 1421665273 373617 1318.06 3515 3995 3515 4550 2450 3500 3805.14 1.56 0 20290 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 402 -3.73 3.98 12 3.53 -1015.00 953.00 6610 20240402 -42.66 2655 20241115 42.75 3995 -5.13 20250411 2895 30.92 20250311 6440 -41.15 20240423 2655 42.75 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
4 20250411 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 3740 240 2 6.86 1348659033 354139 1249.34 3515 3995 3515 4550 2450 3500 3808.28 1.56 0 15136 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 396 -3.68 3.92 12 3.34 -1015.00 953.00 6610 20240402 -43.42 2655 20241115 40.87 3995 -6.38 20250411 2895 29.19 20250311 6440 -41.93 20240423 2655 40.87 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
5 20250411 131121 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 280 2 8.00 1295778263 340089 1199.78 3515 3995 3515 4550 2450 3500 3810.12 1.56 0 12844 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 401 -3.72 3.97 12 3.21 -1015.00 953.00 6610 20240402 -42.81 2655 20241115 42.37 3995 -5.38 20250411 2895 30.57 20250311 6440 -41.30 20240423 2655 42.37 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
6 20250411 121122 57 100.00 KOSDAQ IT 서비스 N N N N N 3735 235 2 6.71 1255885613 329505 1162.44 3515 3995 3515 4550 2450 3500 3811.43 1.56 0 11800 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 396 -3.68 3.92 12 3.11 -1015.00 953.00 6610 20240402 -43.49 2655 20241115 40.68 3995 -6.51 20250411 2895 29.02 20250311 6440 -42.00 20240423 2655 40.68 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
7 20250411 111121 57 100.00 KOSDAQ IT 서비스 N N N N N 3785 285 2 8.14 743668983 196627 693.67 3515 3925 3515 4550 2450 3500 3782.13 1.56 0 3671 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 401 -3.73 3.97 12 1.86 -1015.00 953.00 6610 20240402 -42.74 2655 20241115 42.56 3925 -3.57 20250411 2895 30.74 20250311 6440 -41.23 20240423 2655 42.56 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
8 20250411 101124 57 100.00 KOSDAQ IT 서비스 N N N N N 3735 235 2 6.71 642893335 169781 598.96 3515 3925 3515 4550 2450 3500 3786.60 1.56 0 1860 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 396 -3.68 3.92 12 1.60 -1015.00 953.00 6610 20240402 -43.49 2655 20241115 40.68 3925 -4.84 20250411 2895 29.02 20250311 6440 -42.00 20240423 2655 40.68 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
9 20250411 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 315 2 9.00 151978030 40793 143.91 3515 3835 3515 4550 2450 3500 3725.59 1.56 0 2912 3683 3591 3503 3411 3323 3637 3457 53 1050 500 2310 5 1 10597863 404 -3.76 4.00 12 0.38 -1015.00 953.00 6610 20240402 -42.28 2655 20241115 43.69 3835 -0.52 20250411 2895 31.78 20250311 6440 -40.76 20240423 2655 43.69 20241115 0.18 Y 340810 500 53 억 165502 N N 62 N 00 N
10 20250410 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 120 2 3.55 100170535 28346 141.99 3415 3595 3415 4390 2370 3380 3533.85 1.48 0 5541 3593 3486 3433 3326 3273 3460 3300 53 1010 500 2230 5 1 10597863 371 -3.45 3.67 12 0.27 -1015.00 953.00 6610 20240402 -47.05 2655 20241115 31.83 3700 -5.41 20250328 2895 20.90 20250311 6440 -45.65 20240423 2655 31.83 20241115 0.17 Y 340810 500 53 억 156451 N N 62 N 00 N
11 20250410 151120 57 100.00 KOSDAQ IT 서비스 N N N N N 3525 145 2 4.29 93816695 26530 132.89 3415 3595 3415 4390 2370 3380 3536.25 1.48 0 5749 3593 3486 3433 3326 3273 3460 3300 53 1010 500 2230 5 1 10597863 374 -3.47 3.70 12 0.25 -1015.00 953.00 6610 20240402 -46.67 2655 20241115 32.77 3700 -4.73 20250328 2895 21.76 20250311 6440 -45.26 20240423 2655 32.77 20241115 0.17 Y 340810 500 53 억 156451 N N 32 N 00 N
12 20250410 141116 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 130 2 3.85 88866760 25123 125.84 3415 3595 3415 4390 2370 3380 3537.27 1.48 0 5303 3593 3486 3433 3326 3273 3460 3300 53 1010 500 2230 5 1 10597863 372 -3.46 3.68 12 0.24 -1015.00 953.00 6610 20240402 -46.90 2655 20241115 32.20 3700 -5.14 20250328 2895 21.24 20250311 6440 -45.50 20240423 2655 32.20 20241115 0.17 Y 340810 500 53 억 156451 N N 32 N 00 N