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
351330/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
20250411,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,160,2,2.39,215465660,32189,54.18,6550,6890,6460,8710,4690,6700,6691.14,2.24,0,5090,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,569,-8.18,1.40,12,0.39,-839.00,4896.00,22450,20240529,-69.44,5420,20241210,26.57,10390,-33.97,20250218,6000,14.33,20250409,22450,-69.44,20240529,5420,26.57,20241210,4.37,Y,351330,500,41 억,,185979,N,N,592,N,00,N
20250411,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,110,2,1.64,206253750,30841,51.92,6550,6890,6460,8710,4690,6700,6687.65,2.24,0,4816,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,564,-8.12,1.39,12,0.37,-839.00,4896.00,22450,20240529,-69.67,5420,20241210,25.65,10390,-34.46,20250218,6000,13.50,20250409,22450,-69.67,20240529,5420,25.65,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,70,2,1.04,135875410,20513,34.53,6550,6820,6460,8710,4690,6700,6623.87,2.24,0,2114,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,561,-8.07,1.38,12,0.25,-839.00,4896.00,22450,20240529,-69.84,5420,20241210,24.91,10390,-34.84,20250218,6000,12.83,20250409,22450,-69.84,20240529,5420,24.91,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,20,2,0.30,109018500,16535,27.83,6550,6720,6460,8710,4690,6700,6593.20,2.24,0,3820,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,557,-8.01,1.37,12,0.20,-839.00,4896.00,22450,20240529,-70.07,5420,20241210,23.99,10390,-35.32,20250218,6000,12.00,20250409,22450,-70.07,20240529,5420,23.99,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,121129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-120,5,-1.79,88289030,13428,22.60,6550,6700,6460,8710,4690,6700,6574.99,2.24,0,2212,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,545,-7.84,1.34,12,0.16,-839.00,4896.00,22450,20240529,-70.69,5420,20241210,21.40,10390,-36.67,20250218,6000,9.67,20250409,22450,-70.69,20240529,5420,21.40,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-130,5,-1.94,79657150,12120,20.40,6550,6700,6460,8710,4690,6700,6572.37,2.24,0,1716,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,545,-7.83,1.34,12,0.15,-839.00,4896.00,22450,20240529,-70.73,5420,20241210,21.22,10390,-36.77,20250218,6000,9.50,20250409,22450,-70.73,20240529,5420,21.22,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-220,5,-3.28,75742360,11520,19.39,6550,6700,6460,8710,4690,6700,6574.86,2.24,0,1719,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,537,-7.72,1.32,12,0.14,-839.00,4896.00,22450,20240529,-71.14,5420,20241210,19.56,10390,-37.63,20250218,6000,8.00,20250409,22450,-71.14,20240529,5420,19.56,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250411,091134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-20,5,-0.30,13371580,2016,3.39,6550,6700,6550,8710,4690,6700,6632.73,2.24,0,855,7220,6960,6630,6370,6040,7090,6500,41,2010,500,4150,10,1,8288520,554,-7.96,1.36,12,0.02,-839.00,4896.00,22450,20240529,-70.24,5420,20241210,23.25,10390,-35.71,20250218,6000,11.33,20250409,22450,-70.24,20240529,5420,23.25,20241210,4.37,Y,351330,500,41 억,,185979,N,N,1357,N,00,N
20250410,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,530,2,8.59,391257815,58763,236.52,6300,6890,6300,8020,4320,6170,6658.18,1.99,0,6081,6323,6246,6123,6046,5923,6285,6085,41,1850,500,3820,10,1,8288520,555,-7.99,1.37,12,0.71,-839.00,4896.00,22450,20240529,-70.16,5420,20241210,23.62,10390,-35.51,20250218,6000,11.67,20250409,22450,-70.16,20240529,5420,23.62,20241210,4.47,Y,351330,500,41 억,,164758,N,N,1357,N,00,N
20250410,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,590,2,9.56,376217000,56519,227.49,6300,6890,6300,8020,4320,6170,6656.47,1.99,0,6168,6323,6246,6123,6046,5923,6285,6085,41,1850,500,3820,10,1,8288520,560,-8.06,1.38,12,0.68,-839.00,4896.00,22450,20240529,-69.89,5420,20241210,24.72,10390,-34.94,20250218,6000,12.67,20250409,22450,-69.89,20240529,5420,24.72,20241210,4.47,Y,351330,500,41 억,,164758,N,N,1054,N,00,N
20250410,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,550,2,8.91,231935020,35122,141.36,6300,6730,6300,8020,4320,6170,6603.70,1.99,0,-616,6323,6246,6123,6046,5923,6285,6085,41,1850,500,3820,10,1,8288520,557,-8.01,1.37,12,0.42,-839.00,4896.00,22450,20240529,-70.07,5420,20241210,23.99,10390,-35.32,20250218,6000,12.00,20250409,22450,-70.07,20240529,5420,23.99,20241210,4.47,Y,351330,500,41 억,,164758,N,N,1054,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 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 160 2 2.39 215465660 32189 54.18 6550 6890 6460 8710 4690 6700 6691.14 2.24 0 5090 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 569 -8.18 1.40 12 0.39 -839.00 4896.00 22450 20240529 -69.44 5420 20241210 26.57 10390 -33.97 20250218 6000 14.33 20250409 22450 -69.44 20240529 5420 26.57 20241210 4.37 Y 351330 500 41 억 185979 N N 592 N 00 N
3 20250411 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 110 2 1.64 206253750 30841 51.92 6550 6890 6460 8710 4690 6700 6687.65 2.24 0 4816 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 564 -8.12 1.39 12 0.37 -839.00 4896.00 22450 20240529 -69.67 5420 20241210 25.65 10390 -34.46 20250218 6000 13.50 20250409 22450 -69.67 20240529 5420 25.65 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
4 20250411 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 70 2 1.04 135875410 20513 34.53 6550 6820 6460 8710 4690 6700 6623.87 2.24 0 2114 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 561 -8.07 1.38 12 0.25 -839.00 4896.00 22450 20240529 -69.84 5420 20241210 24.91 10390 -34.84 20250218 6000 12.83 20250409 22450 -69.84 20240529 5420 24.91 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
5 20250411 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 20 2 0.30 109018500 16535 27.83 6550 6720 6460 8710 4690 6700 6593.20 2.24 0 3820 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 557 -8.01 1.37 12 0.20 -839.00 4896.00 22450 20240529 -70.07 5420 20241210 23.99 10390 -35.32 20250218 6000 12.00 20250409 22450 -70.07 20240529 5420 23.99 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
6 20250411 121129 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 -120 5 -1.79 88289030 13428 22.60 6550 6700 6460 8710 4690 6700 6574.99 2.24 0 2212 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 545 -7.84 1.34 12 0.16 -839.00 4896.00 22450 20240529 -70.69 5420 20241210 21.40 10390 -36.67 20250218 6000 9.67 20250409 22450 -70.69 20240529 5420 21.40 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
7 20250411 111128 57 100.00 KOSDAQ IT 서비스 N N N N N 6570 -130 5 -1.94 79657150 12120 20.40 6550 6700 6460 8710 4690 6700 6572.37 2.24 0 1716 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 545 -7.83 1.34 12 0.15 -839.00 4896.00 22450 20240529 -70.73 5420 20241210 21.22 10390 -36.77 20250218 6000 9.50 20250409 22450 -70.73 20240529 5420 21.22 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
8 20250411 101131 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -220 5 -3.28 75742360 11520 19.39 6550 6700 6460 8710 4690 6700 6574.86 2.24 0 1719 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 537 -7.72 1.32 12 0.14 -839.00 4896.00 22450 20240529 -71.14 5420 20241210 19.56 10390 -37.63 20250218 6000 8.00 20250409 22450 -71.14 20240529 5420 19.56 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
9 20250411 091134 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -20 5 -0.30 13371580 2016 3.39 6550 6700 6550 8710 4690 6700 6632.73 2.24 0 855 7220 6960 6630 6370 6040 7090 6500 41 2010 500 4150 10 1 8288520 554 -7.96 1.36 12 0.02 -839.00 4896.00 22450 20240529 -70.24 5420 20241210 23.25 10390 -35.71 20250218 6000 11.33 20250409 22450 -70.24 20240529 5420 23.25 20241210 4.37 Y 351330 500 41 억 185979 N N 1357 N 00 N
10 20250410 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 530 2 8.59 391257815 58763 236.52 6300 6890 6300 8020 4320 6170 6658.18 1.99 0 6081 6323 6246 6123 6046 5923 6285 6085 41 1850 500 3820 10 1 8288520 555 -7.99 1.37 12 0.71 -839.00 4896.00 22450 20240529 -70.16 5420 20241210 23.62 10390 -35.51 20250218 6000 11.67 20250409 22450 -70.16 20240529 5420 23.62 20241210 4.47 Y 351330 500 41 억 164758 N N 1357 N 00 N
11 20250410 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 590 2 9.56 376217000 56519 227.49 6300 6890 6300 8020 4320 6170 6656.47 1.99 0 6168 6323 6246 6123 6046 5923 6285 6085 41 1850 500 3820 10 1 8288520 560 -8.06 1.38 12 0.68 -839.00 4896.00 22450 20240529 -69.89 5420 20241210 24.72 10390 -34.94 20250218 6000 12.67 20250409 22450 -69.89 20240529 5420 24.72 20241210 4.47 Y 351330 500 41 억 164758 N N 1054 N 00 N
12 20250410 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 550 2 8.91 231935020 35122 141.36 6300 6730 6300 8020 4320 6170 6603.70 1.99 0 -616 6323 6246 6123 6046 5923 6285 6085 41 1850 500 3820 10 1 8288520 557 -8.01 1.37 12 0.42 -839.00 4896.00 22450 20240529 -70.07 5420 20241210 23.99 10390 -35.32 20250218 6000 12.00 20250409 22450 -70.07 20240529 5420 23.99 20241210 4.47 Y 351330 500 41 억 164758 N N 1054 N 00 N