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
356680/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
20250411,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,420,2,6.40,2804997385,414207,129.58,6700,6980,6570,8520,4600,6560,6771.62,2.27,0,45963,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1992,49.86,4.48,12,1.45,140.00,1557.00,12400,20250103,-43.71,3100,20240805,125.16,12400,-43.71,20250103,6050,15.37,20250409,12400,-43.71,20250103,3100,125.16,20240805,2.98,Y,356680,100,28 억,,647846,N,N,24716,N,00,N
20250411,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,340,2,5.18,2516873185,372735,116.61,6700,6910,6570,8520,4600,6560,6752.58,2.27,0,37150,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1970,49.29,4.43,12,1.31,140.00,1557.00,12400,20250103,-44.35,3100,20240805,122.58,12400,-44.35,20250103,6050,14.05,20250409,12400,-44.35,20250103,3100,122.58,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,280,2,4.27,2158952885,320656,100.32,6700,6860,6570,8520,4600,6560,6733.07,2.27,0,25051,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1952,48.86,4.39,12,1.12,140.00,1557.00,12400,20250103,-44.84,3100,20240805,120.65,12400,-44.84,20250103,6050,13.06,20250409,12400,-44.84,20250103,3100,120.65,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,260,2,3.96,1864842945,277589,86.84,6700,6820,6570,8520,4600,6560,6718.15,2.27,0,17773,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1947,48.71,4.38,12,0.97,140.00,1557.00,12400,20250103,-45.00,3100,20240805,120.00,12400,-45.00,20250103,6050,12.73,20250409,12400,-45.00,20250103,3100,120.00,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,250,2,3.81,1637118845,244089,76.36,6700,6820,6570,8520,4600,6560,6707.21,2.27,0,-2609,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1944,48.64,4.37,12,0.86,140.00,1557.00,12400,20250103,-45.08,3100,20240805,119.68,12400,-45.08,20250103,6050,12.56,20250409,12400,-45.08,20250103,3100,119.68,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,180,2,2.74,1370845665,204766,64.06,6700,6790,6570,8520,4600,6560,6694.87,2.27,0,-18396,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1924,48.14,4.33,12,0.72,140.00,1557.00,12400,20250103,-45.65,3100,20240805,117.42,12400,-45.65,20250103,6050,11.40,20250409,12400,-45.65,20250103,3100,117.42,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,160,2,2.44,1024264960,153399,47.99,6700,6760,6570,8520,4600,6560,6677.33,2.27,0,-30935,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1918,48.00,4.32,12,0.54,140.00,1557.00,12400,20250103,-45.81,3100,20240805,116.77,12400,-45.81,20250103,6050,11.07,20250409,12400,-45.81,20250103,3100,116.77,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250411,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,130,2,1.98,360571520,54010,16.90,6700,6730,6570,8520,4600,6560,6676.58,2.27,0,-9984,6926,6742,6596,6412,6266,6670,6340,29,1960,100,4060,10,1,28543492,1910,47.79,4.30,12,0.19,140.00,1557.00,12400,20250103,-46.05,3100,20240805,115.81,12400,-46.05,20250103,6050,10.58,20250409,12400,-46.05,20250103,3100,115.81,20240805,2.98,Y,356680,100,28 억,,647846,N,N,7042,N,00,N
20250410,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,390,2,6.32,2100774420,319644,135.54,6780,6780,6450,8020,4320,6170,6572.23,2.08,0,39330,6423,6296,6173,6046,5923,6295,6045,29,1850,100,3820,10,1,28543492,1872,46.86,4.21,12,1.12,140.00,1557.00,12400,20250103,-47.10,3100,20240805,111.61,12400,-47.10,20250103,6050,8.43,20250409,12400,-47.10,20250103,3100,111.61,20240805,3.09,Y,356680,100,28 억,,594873,N,N,7042,N,00,N
20250410,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,390,2,6.32,1976347230,300682,127.50,6780,6780,6450,8020,4320,6170,6572.88,2.08,0,35745,6423,6296,6173,6046,5923,6295,6045,29,1850,100,3820,10,1,28543492,1872,46.86,4.21,12,1.05,140.00,1557.00,12400,20250103,-47.10,3100,20240805,111.61,12400,-47.10,20250103,6050,8.43,20250409,12400,-47.10,20250103,3100,111.61,20240805,3.09,Y,356680,100,28 억,,594873,N,N,3499,N,00,N
20250410,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,370,2,6.00,1876233180,285414,121.03,6780,6780,6450,8020,4320,6170,6573.73,2.08,0,30666,6423,6296,6173,6046,5923,6295,6045,29,1850,100,3820,10,1,28543492,1867,46.71,4.20,12,1.00,140.00,1557.00,12400,20250103,-47.26,3100,20240805,110.97,12400,-47.26,20250103,6050,8.10,20250409,12400,-47.26,20250103,3100,110.97,20240805,3.09,Y,356680,100,28 억,,594873,N,N,3499,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 420 2 6.40 2804997385 414207 129.58 6700 6980 6570 8520 4600 6560 6771.62 2.27 0 45963 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1992 49.86 4.48 12 1.45 140.00 1557.00 12400 20250103 -43.71 3100 20240805 125.16 12400 -43.71 20250103 6050 15.37 20250409 12400 -43.71 20250103 3100 125.16 20240805 2.98 Y 356680 100 28 억 647846 N N 24716 N 00 N
3 20250411 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 340 2 5.18 2516873185 372735 116.61 6700 6910 6570 8520 4600 6560 6752.58 2.27 0 37150 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1970 49.29 4.43 12 1.31 140.00 1557.00 12400 20250103 -44.35 3100 20240805 122.58 12400 -44.35 20250103 6050 14.05 20250409 12400 -44.35 20250103 3100 122.58 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
4 20250411 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 280 2 4.27 2158952885 320656 100.32 6700 6860 6570 8520 4600 6560 6733.07 2.27 0 25051 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1952 48.86 4.39 12 1.12 140.00 1557.00 12400 20250103 -44.84 3100 20240805 120.65 12400 -44.84 20250103 6050 13.06 20250409 12400 -44.84 20250103 3100 120.65 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
5 20250411 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 260 2 3.96 1864842945 277589 86.84 6700 6820 6570 8520 4600 6560 6718.15 2.27 0 17773 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1947 48.71 4.38 12 0.97 140.00 1557.00 12400 20250103 -45.00 3100 20240805 120.00 12400 -45.00 20250103 6050 12.73 20250409 12400 -45.00 20250103 3100 120.00 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
6 20250411 121133 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 250 2 3.81 1637118845 244089 76.36 6700 6820 6570 8520 4600 6560 6707.21 2.27 0 -2609 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1944 48.64 4.37 12 0.86 140.00 1557.00 12400 20250103 -45.08 3100 20240805 119.68 12400 -45.08 20250103 6050 12.56 20250409 12400 -45.08 20250103 3100 119.68 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
7 20250411 111133 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 180 2 2.74 1370845665 204766 64.06 6700 6790 6570 8520 4600 6560 6694.87 2.27 0 -18396 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1924 48.14 4.33 12 0.72 140.00 1557.00 12400 20250103 -45.65 3100 20240805 117.42 12400 -45.65 20250103 6050 11.40 20250409 12400 -45.65 20250103 3100 117.42 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
8 20250411 101136 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 160 2 2.44 1024264960 153399 47.99 6700 6760 6570 8520 4600 6560 6677.33 2.27 0 -30935 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1918 48.00 4.32 12 0.54 140.00 1557.00 12400 20250103 -45.81 3100 20240805 116.77 12400 -45.81 20250103 6050 11.07 20250409 12400 -45.81 20250103 3100 116.77 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
9 20250411 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 130 2 1.98 360571520 54010 16.90 6700 6730 6570 8520 4600 6560 6676.58 2.27 0 -9984 6926 6742 6596 6412 6266 6670 6340 29 1960 100 4060 10 1 28543492 1910 47.79 4.30 12 0.19 140.00 1557.00 12400 20250103 -46.05 3100 20240805 115.81 12400 -46.05 20250103 6050 10.58 20250409 12400 -46.05 20250103 3100 115.81 20240805 2.98 Y 356680 100 28 억 647846 N N 7042 N 00 N
10 20250410 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 390 2 6.32 2100774420 319644 135.54 6780 6780 6450 8020 4320 6170 6572.23 2.08 0 39330 6423 6296 6173 6046 5923 6295 6045 29 1850 100 3820 10 1 28543492 1872 46.86 4.21 12 1.12 140.00 1557.00 12400 20250103 -47.10 3100 20240805 111.61 12400 -47.10 20250103 6050 8.43 20250409 12400 -47.10 20250103 3100 111.61 20240805 3.09 Y 356680 100 28 억 594873 N N 7042 N 00 N
11 20250410 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 390 2 6.32 1976347230 300682 127.50 6780 6780 6450 8020 4320 6170 6572.88 2.08 0 35745 6423 6296 6173 6046 5923 6295 6045 29 1850 100 3820 10 1 28543492 1872 46.86 4.21 12 1.05 140.00 1557.00 12400 20250103 -47.10 3100 20240805 111.61 12400 -47.10 20250103 6050 8.43 20250409 12400 -47.10 20250103 3100 111.61 20240805 3.09 Y 356680 100 28 억 594873 N N 3499 N 00 N
12 20250410 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 6540 370 2 6.00 1876233180 285414 121.03 6780 6780 6450 8020 4320 6170 6573.73 2.08 0 30666 6423 6296 6173 6046 5923 6295 6045 29 1850 100 3820 10 1 28543492 1867 46.71 4.20 12 1.00 140.00 1557.00 12400 20250103 -47.26 3100 20240805 110.97 12400 -47.26 20250103 6050 8.10 20250409 12400 -47.26 20250103 3100 110.97 20240805 3.09 Y 356680 100 28 억 594873 N N 3499 N 00 N