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
348030/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
20250411,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,130,2,2.78,32588572,6896,28.85,4790,4800,4600,6070,3270,4670,4725.71,0.46,0,-477,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,461,-3.87,0.79,12,0.07,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.65,Y,348030,100,9 억,,44409,N,N,148,N,00,N
20250411,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,10,2,0.21,13477232,2890,12.09,4790,4790,4600,6070,3270,4670,4663.40,0.46,0,-333,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,449,-3.77,0.77,12,0.03,-1241.00,6075.00,8650,20240509,-45.90,3800,20250401,23.16,5300,-11.70,20250107,3800,23.16,20250401,8650,-45.90,20240509,3800,23.16,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,20,2,0.43,8102007,1733,7.25,4790,4790,4600,6070,3270,4670,4675.13,0.46,0,-310,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,450,-3.78,0.77,12,0.02,-1241.00,6075.00,8650,20240509,-45.78,3800,20250401,23.42,5300,-11.51,20250107,3800,23.42,20250401,8650,-45.78,20240509,3800,23.42,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,0,3,0.00,6357107,1360,5.69,4790,4790,4600,6070,3270,4670,4674.34,0.46,0,-200,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,448,-3.76,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,8650,-46.01,20240509,3800,22.89,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,20,2,0.43,6077217,1300,5.44,4790,4790,4600,6070,3270,4670,4674.78,0.46,0,-180,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,450,-3.78,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-45.78,3800,20250401,23.42,5300,-11.51,20250107,3800,23.42,20250401,8650,-45.78,20240509,3800,23.42,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,20,2,0.43,6077217,1300,5.44,4790,4790,4600,6070,3270,4670,4674.78,0.46,0,-180,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,450,-3.78,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-45.78,3800,20250401,23.42,5300,-11.51,20250107,3800,23.42,20250401,8650,-45.78,20240509,3800,23.42,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,0,3,0.00,4478407,954,3.99,4790,4790,4670,6070,3270,4670,4694.35,0.46,0,-173,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,448,-3.76,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,8650,-46.01,20240509,3800,22.89,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250411,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,0,3,0.00,1247340,263,1.10,4790,4790,4670,6070,3270,4670,4742.74,0.46,0,-75,5153,4911,4738,4496,4323,5032,4617,10,1400,100,3170,5,1,9603800,448,-3.76,0.77,12,0.00,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,8650,-46.01,20240509,3800,22.89,20250401,0.65,Y,348030,100,9 억,,44409,N,N,44,N,00,N
20250410,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,70,2,1.52,114664385,23897,554.84,4565,4980,4565,5980,3220,4600,4798.28,0.46,0,157,4933,4766,4503,4336,4073,4635,4205,10,1380,100,3120,5,1,9603800,448,-3.76,0.77,12,0.25,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,8650,-46.01,20240509,3800,22.89,20250401,0.68,Y,348030,100,9 억,,44254,N,N,44,N,00,N
20250410,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,70,2,1.52,109880255,22872,531.04,4565,4980,4565,5980,3220,4600,4804.14,0.46,0,540,4933,4766,4503,4336,4073,4635,4205,10,1380,100,3120,5,1,9603800,448,-3.76,0.77,12,0.24,-1241.00,6075.00,8650,20240509,-46.01,3800,20250401,22.89,5300,-11.89,20250107,3800,22.89,20250401,8650,-46.01,20240509,3800,22.89,20250401,0.68,Y,348030,100,9 억,,44254,N,N,50,N,00,N
20250410,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,75,2,1.63,108352230,22544,523.43,4565,4980,4565,5980,3220,4600,4806.26,0.46,0,539,4933,4766,4503,4336,4073,4635,4205,10,1380,100,3120,5,1,9603800,449,-3.77,0.77,12,0.23,-1241.00,6075.00,8650,20240509,-45.95,3800,20250401,23.03,5300,-11.79,20250107,3800,23.03,20250401,8650,-45.95,20240509,3800,23.03,20250401,0.68,Y,348030,100,9 억,,44254,N,N,50,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 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 130 2 2.78 32588572 6896 28.85 4790 4800 4600 6070 3270 4670 4725.71 0.46 0 -477 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 461 -3.87 0.79 12 0.07 -1241.00 6075.00 8650 20240509 -44.51 3800 20250401 26.32 5300 -9.43 20250107 3800 26.32 20250401 8650 -44.51 20240509 3800 26.32 20250401 0.65 Y 348030 100 9 억 44409 N N 148 N 00 N
3 20250411 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 10 2 0.21 13477232 2890 12.09 4790 4790 4600 6070 3270 4670 4663.40 0.46 0 -333 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 449 -3.77 0.77 12 0.03 -1241.00 6075.00 8650 20240509 -45.90 3800 20250401 23.16 5300 -11.70 20250107 3800 23.16 20250401 8650 -45.90 20240509 3800 23.16 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
4 20250411 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 20 2 0.43 8102007 1733 7.25 4790 4790 4600 6070 3270 4670 4675.13 0.46 0 -310 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 450 -3.78 0.77 12 0.02 -1241.00 6075.00 8650 20240509 -45.78 3800 20250401 23.42 5300 -11.51 20250107 3800 23.42 20250401 8650 -45.78 20240509 3800 23.42 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
5 20250411 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 0 3 0.00 6357107 1360 5.69 4790 4790 4600 6070 3270 4670 4674.34 0.46 0 -200 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 448 -3.76 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 8650 -46.01 20240509 3800 22.89 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
6 20250411 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 20 2 0.43 6077217 1300 5.44 4790 4790 4600 6070 3270 4670 4674.78 0.46 0 -180 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 450 -3.78 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -45.78 3800 20250401 23.42 5300 -11.51 20250107 3800 23.42 20250401 8650 -45.78 20240509 3800 23.42 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
7 20250411 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 20 2 0.43 6077217 1300 5.44 4790 4790 4600 6070 3270 4670 4674.78 0.46 0 -180 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 450 -3.78 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -45.78 3800 20250401 23.42 5300 -11.51 20250107 3800 23.42 20250401 8650 -45.78 20240509 3800 23.42 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
8 20250411 101128 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 0 3 0.00 4478407 954 3.99 4790 4790 4670 6070 3270 4670 4694.35 0.46 0 -173 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 448 -3.76 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 8650 -46.01 20240509 3800 22.89 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
9 20250411 091131 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 0 3 0.00 1247340 263 1.10 4790 4790 4670 6070 3270 4670 4742.74 0.46 0 -75 5153 4911 4738 4496 4323 5032 4617 10 1400 100 3170 5 1 9603800 448 -3.76 0.77 12 0.00 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 8650 -46.01 20240509 3800 22.89 20250401 0.65 Y 348030 100 9 억 44409 N N 44 N 00 N
10 20250410 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 70 2 1.52 114664385 23897 554.84 4565 4980 4565 5980 3220 4600 4798.28 0.46 0 157 4933 4766 4503 4336 4073 4635 4205 10 1380 100 3120 5 1 9603800 448 -3.76 0.77 12 0.25 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 8650 -46.01 20240509 3800 22.89 20250401 0.68 Y 348030 100 9 억 44254 N N 44 N 00 N
11 20250410 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 70 2 1.52 109880255 22872 531.04 4565 4980 4565 5980 3220 4600 4804.14 0.46 0 540 4933 4766 4503 4336 4073 4635 4205 10 1380 100 3120 5 1 9603800 448 -3.76 0.77 12 0.24 -1241.00 6075.00 8650 20240509 -46.01 3800 20250401 22.89 5300 -11.89 20250107 3800 22.89 20250401 8650 -46.01 20240509 3800 22.89 20250401 0.68 Y 348030 100 9 억 44254 N N 50 N 00 N
12 20250410 141120 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 75 2 1.63 108352230 22544 523.43 4565 4980 4565 5980 3220 4600 4806.26 0.46 0 539 4933 4766 4503 4336 4073 4635 4205 10 1380 100 3120 5 1 9603800 449 -3.77 0.77 12 0.23 -1241.00 6075.00 8650 20240509 -45.95 3800 20250401 23.03 5300 -11.79 20250107 3800 23.03 20250401 8650 -45.95 20240509 3800 23.03 20250401 0.68 Y 348030 100 9 억 44254 N N 50 N 00 N