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
347700/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
20250411,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,460,2,6.27,2382094805,313672,59.85,7150,7840,7140,9540,5140,7340,7594.20,1.14,0,-14900,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,3003,-8.02,5.50,12,0.81,-972.00,1418.00,8990,20250214,-13.24,1613,20240624,383.57,8990,-13.24,20250214,3955,97.22,20250102,8990,-13.24,20250214,1613,383.57,20240624,0.00,Y,347700,500,192 억,,439963,N,N,16164,N,00,N
20250411,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,440,2,5.99,2324383235,306259,58.44,7150,7840,7140,9540,5140,7340,7589.60,1.14,0,-18738,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2995,-8.00,5.49,12,0.80,-972.00,1418.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,350,2,4.77,1947615355,257835,49.20,7150,7780,7140,9540,5140,7340,7553.73,1.14,0,-19168,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2961,-7.91,5.42,12,0.67,-972.00,1418.00,8990,20250214,-14.46,1613,20240624,376.75,8990,-14.46,20250214,3955,94.44,20250102,8990,-14.46,20250214,1613,376.75,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,280,2,3.81,1462148115,194678,37.15,7150,7670,7140,9540,5140,7340,7510.60,1.14,0,-15830,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2934,-7.84,5.37,12,0.51,-972.00,1418.00,8990,20250214,-15.24,1613,20240624,372.41,8990,-15.24,20250214,3955,92.67,20250102,8990,-15.24,20250214,1613,372.41,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,160,2,2.18,1158016615,154728,29.52,7150,7670,7140,9540,5140,7340,7484.21,1.14,0,-26648,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2888,-7.72,5.29,12,0.40,-972.00,1418.00,8990,20250214,-16.57,1613,20240624,364.97,8990,-16.57,20250214,3955,89.63,20250102,8990,-16.57,20250214,1613,364.97,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,120,2,1.63,1073385255,143460,27.37,7150,7670,7140,9540,5140,7340,7482.12,1.14,0,-24638,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2872,-7.67,5.26,12,0.37,-972.00,1418.00,8990,20250214,-17.02,1613,20240624,362.49,8990,-17.02,20250214,3955,88.62,20250102,8990,-17.02,20250214,1613,362.49,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,190,2,2.59,777454505,104402,19.92,7150,7670,7140,9540,5140,7340,7446.74,1.14,0,-14744,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2899,-7.75,5.31,12,0.27,-972.00,1418.00,8990,20250214,-16.24,1613,20240624,366.83,8990,-16.24,20250214,3955,90.39,20250102,8990,-16.24,20250214,1613,366.83,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250411,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-30,5,-0.41,163735965,22533,4.30,7150,7400,7140,9540,5140,7340,7266.50,1.14,0,6536,8066,7702,7116,6752,6166,7885,6935,193,2200,500,4400,10,1,38500917,2814,-7.52,5.16,12,0.06,-972.00,1418.00,8990,20250214,-18.69,1613,20240624,353.19,8990,-18.69,20250214,3955,84.83,20250102,8990,-18.69,20250214,1613,353.19,20240624,0.00,Y,347700,500,192 억,,439963,N,N,15422,N,00,N
20250410,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,1000,2,15.77,3774518355,523247,288.01,6530,7480,6530,8240,4440,6340,7213.64,1.06,0,32387,6946,6642,6306,6002,5666,6795,6155,193,1900,500,3800,10,1,38500917,2826,-7.55,5.18,12,1.36,-972.00,1418.00,8990,20250214,-18.35,1613,20240624,355.05,8990,-18.35,20250214,3955,85.59,20250102,8990,-18.35,20250214,1613,355.05,20240624,0.00,Y,347700,500,192 억,,409220,N,N,15422,N,00,N
20250410,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,1080,2,17.03,3608663295,500699,275.60,6530,7480,6530,8240,4440,6340,7207.25,1.06,0,29234,6946,6642,6306,6002,5666,6795,6155,193,1900,500,3800,10,1,38500917,2857,-7.63,5.23,12,1.30,-972.00,1418.00,8990,20250214,-17.46,1613,20240624,360.01,8990,-17.46,20250214,3955,87.61,20250102,8990,-17.46,20250214,1613,360.01,20240624,0.00,Y,347700,500,192 억,,409220,N,N,4488,N,00,N
20250410,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,1010,2,15.93,3321816940,462055,254.33,6530,7480,6530,8240,4440,6340,7189.22,1.06,0,40876,6946,6642,6306,6002,5666,6795,6155,193,1900,500,3800,10,1,38500917,2830,-7.56,5.18,12,1.20,-972.00,1418.00,8990,20250214,-18.24,1613,20240624,355.67,8990,-18.24,20250214,3955,85.84,20250102,8990,-18.24,20250214,1613,355.67,20240624,0.00,Y,347700,500,192 억,,409220,N,N,4488,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 161113 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 460 2 6.27 2382094805 313672 59.85 7150 7840 7140 9540 5140 7340 7594.20 1.14 0 -14900 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 3003 -8.02 5.50 12 0.81 -972.00 1418.00 8990 20250214 -13.24 1613 20240624 383.57 8990 -13.24 20250214 3955 97.22 20250102 8990 -13.24 20250214 1613 383.57 20240624 0.00 Y 347700 500 192 억 439963 N N 16164 N 00 N
3 20250411 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 440 2 5.99 2324383235 306259 58.44 7150 7840 7140 9540 5140 7340 7589.60 1.14 0 -18738 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2995 -8.00 5.49 12 0.80 -972.00 1418.00 8990 20250214 -13.46 1613 20240624 382.33 8990 -13.46 20250214 3955 96.71 20250102 8990 -13.46 20250214 1613 382.33 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
4 20250411 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 350 2 4.77 1947615355 257835 49.20 7150 7780 7140 9540 5140 7340 7553.73 1.14 0 -19168 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2961 -7.91 5.42 12 0.67 -972.00 1418.00 8990 20250214 -14.46 1613 20240624 376.75 8990 -14.46 20250214 3955 94.44 20250102 8990 -14.46 20250214 1613 376.75 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
5 20250411 131123 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 280 2 3.81 1462148115 194678 37.15 7150 7670 7140 9540 5140 7340 7510.60 1.14 0 -15830 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2934 -7.84 5.37 12 0.51 -972.00 1418.00 8990 20250214 -15.24 1613 20240624 372.41 8990 -15.24 20250214 3955 92.67 20250102 8990 -15.24 20250214 1613 372.41 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
6 20250411 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 160 2 2.18 1158016615 154728 29.52 7150 7670 7140 9540 5140 7340 7484.21 1.14 0 -26648 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2888 -7.72 5.29 12 0.40 -972.00 1418.00 8990 20250214 -16.57 1613 20240624 364.97 8990 -16.57 20250214 3955 89.63 20250102 8990 -16.57 20250214 1613 364.97 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
7 20250411 111123 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 120 2 1.63 1073385255 143460 27.37 7150 7670 7140 9540 5140 7340 7482.12 1.14 0 -24638 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2872 -7.67 5.26 12 0.37 -972.00 1418.00 8990 20250214 -17.02 1613 20240624 362.49 8990 -17.02 20250214 3955 88.62 20250102 8990 -17.02 20250214 1613 362.49 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
8 20250411 101127 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 190 2 2.59 777454505 104402 19.92 7150 7670 7140 9540 5140 7340 7446.74 1.14 0 -14744 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2899 -7.75 5.31 12 0.27 -972.00 1418.00 8990 20250214 -16.24 1613 20240624 366.83 8990 -16.24 20250214 3955 90.39 20250102 8990 -16.24 20250214 1613 366.83 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
9 20250411 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -30 5 -0.41 163735965 22533 4.30 7150 7400 7140 9540 5140 7340 7266.50 1.14 0 6536 8066 7702 7116 6752 6166 7885 6935 193 2200 500 4400 10 1 38500917 2814 -7.52 5.16 12 0.06 -972.00 1418.00 8990 20250214 -18.69 1613 20240624 353.19 8990 -18.69 20250214 3955 84.83 20250102 8990 -18.69 20250214 1613 353.19 20240624 0.00 Y 347700 500 192 억 439963 N N 15422 N 00 N
10 20250410 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 1000 2 15.77 3774518355 523247 288.01 6530 7480 6530 8240 4440 6340 7213.64 1.06 0 32387 6946 6642 6306 6002 5666 6795 6155 193 1900 500 3800 10 1 38500917 2826 -7.55 5.18 12 1.36 -972.00 1418.00 8990 20250214 -18.35 1613 20240624 355.05 8990 -18.35 20250214 3955 85.59 20250102 8990 -18.35 20250214 1613 355.05 20240624 0.00 Y 347700 500 192 억 409220 N N 15422 N 00 N
11 20250410 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 1080 2 17.03 3608663295 500699 275.60 6530 7480 6530 8240 4440 6340 7207.25 1.06 0 29234 6946 6642 6306 6002 5666 6795 6155 193 1900 500 3800 10 1 38500917 2857 -7.63 5.23 12 1.30 -972.00 1418.00 8990 20250214 -17.46 1613 20240624 360.01 8990 -17.46 20250214 3955 87.61 20250102 8990 -17.46 20250214 1613 360.01 20240624 0.00 Y 347700 500 192 억 409220 N N 4488 N 00 N
12 20250410 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 1010 2 15.93 3321816940 462055 254.33 6530 7480 6530 8240 4440 6340 7189.22 1.06 0 40876 6946 6642 6306 6002 5666 6795 6155 193 1900 500 3800 10 1 38500917 2830 -7.56 5.18 12 1.20 -972.00 1418.00 8990 20250214 -18.24 1613 20240624 355.67 8990 -18.24 20250214 3955 85.84 20250102 8990 -18.24 20250214 1613 355.67 20240624 0.00 Y 347700 500 192 억 409220 N N 4488 N 00 N