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
367000/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
20250411,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,230,2,5.28,2078620487,434887,2228.59,4780,5100,4370,5660,3055,4360,4779.73,0.51,0,13684,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,385,-6.82,0.97,12,5.18,-673.00,4754.00,8500,20240417,-46.00,3540,20241209,29.66,5100,-10.00,20250411,3910,17.39,20250407,8500,-46.00,20240417,3540,29.66,20241209,0.92,Y,367000,500,41 억,,42837,N,N,562,N,00,N
20250411,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,190,2,4.36,2070130877,433035,2219.10,4780,5100,4370,5660,3055,4360,4780.52,0.51,0,13771,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,382,-6.76,0.96,12,5.16,-673.00,4754.00,8500,20240417,-46.47,3540,20241209,28.53,5100,-10.78,20250411,3910,16.37,20250407,8500,-46.47,20240417,3540,28.53,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,125,2,2.87,2040216907,426358,2184.88,4780,5100,4370,5660,3055,4360,4785.22,0.51,0,14024,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,376,-6.66,0.94,12,5.08,-673.00,4754.00,8500,20240417,-47.24,3540,20241209,26.69,5100,-12.06,20250411,3910,14.71,20250407,8500,-47.24,20240417,3540,26.69,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,35,2,0.80,2000273657,417410,2139.03,4780,5100,4370,5660,3055,4360,4792.11,0.51,0,17710,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,369,-6.53,0.92,12,4.98,-673.00,4754.00,8500,20240417,-48.29,3540,20241209,24.15,5100,-13.82,20250411,3910,12.40,20250407,8500,-48.29,20240417,3540,24.15,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,230,2,5.28,1831886552,379444,1944.47,4780,5100,4500,5660,3055,4360,4827.82,0.51,0,14845,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,385,-6.82,0.97,12,4.52,-673.00,4754.00,8500,20240417,-46.00,3540,20241209,29.66,5100,-10.00,20250411,3910,17.39,20250407,8500,-46.00,20240417,3540,29.66,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,285,2,6.54,1788847597,369991,1896.03,4780,5100,4500,5660,3055,4360,4834.84,0.51,0,14470,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,390,-6.90,0.98,12,4.41,-673.00,4754.00,8500,20240417,-45.35,3540,20241209,31.21,5100,-8.92,20250411,3910,18.80,20250407,8500,-45.35,20240417,3540,31.21,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,415,2,9.52,1572249327,322979,1655.11,4780,5100,4550,5660,3055,4360,4867.96,0.51,0,5933,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,401,-7.10,1.00,12,3.85,-673.00,4754.00,8500,20240417,-43.82,3540,20241209,34.89,5100,-6.37,20250411,3910,22.12,20250407,8500,-43.82,20240417,3540,34.89,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250411,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,345,2,7.91,860217350,177347,908.82,4780,5100,4550,5660,3055,4360,4850.48,0.51,0,420,4636,4497,4361,4222,4086,4430,4155,42,1300,500,2700,5,1,8388207,395,-6.99,0.99,12,2.11,-673.00,4754.00,8500,20240417,-44.65,3540,20241209,32.91,5100,-7.75,20250411,3910,20.33,20250407,8500,-44.65,20240417,3540,32.91,20241209,0.92,Y,367000,500,41 억,,42837,N,N,87,N,00,N
20250410,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,145,2,3.44,55129290,12777,67.48,4500,4500,4225,5470,2955,4215,4314.73,0.51,0,-154,4451,4332,4166,4047,3881,4392,4107,42,1255,500,2610,5,1,8388207,366,-6.48,0.92,12,0.15,-673.00,4754.00,8500,20240417,-48.71,3540,20241209,23.16,5000,-12.80,20250318,3910,11.51,20250407,8500,-48.71,20240417,3540,23.16,20241209,0.94,Y,367000,500,41 억,,42991,N,N,87,N,00,N
20250410,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,135,2,3.20,46576955,10813,57.11,4500,4500,4225,5470,2955,4215,4307.50,0.51,0,-379,4451,4332,4166,4047,3881,4392,4107,42,1255,500,2610,5,1,8388207,365,-6.46,0.92,12,0.13,-673.00,4754.00,8500,20240417,-48.82,3540,20241209,22.88,5000,-13.00,20250318,3910,11.25,20250407,8500,-48.82,20240417,3540,22.88,20241209,0.94,Y,367000,500,41 억,,42991,N,N,12,N,00,N
20250410,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,140,2,3.32,45423485,10548,55.71,4500,4500,4225,5470,2955,4215,4306.36,0.51,0,-395,4451,4332,4166,4047,3881,4392,4107,42,1255,500,2610,5,1,8388207,365,-6.47,0.92,12,0.13,-673.00,4754.00,8500,20240417,-48.76,3540,20241209,23.02,5000,-12.90,20250318,3910,11.38,20250407,8500,-48.76,20240417,3540,23.02,20241209,0.94,Y,367000,500,41 억,,42991,N,N,12,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 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 230 2 5.28 2078620487 434887 2228.59 4780 5100 4370 5660 3055 4360 4779.73 0.51 0 13684 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 385 -6.82 0.97 12 5.18 -673.00 4754.00 8500 20240417 -46.00 3540 20241209 29.66 5100 -10.00 20250411 3910 17.39 20250407 8500 -46.00 20240417 3540 29.66 20241209 0.92 Y 367000 500 41 억 42837 N N 562 N 00 N
3 20250411 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 190 2 4.36 2070130877 433035 2219.10 4780 5100 4370 5660 3055 4360 4780.52 0.51 0 13771 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 382 -6.76 0.96 12 5.16 -673.00 4754.00 8500 20240417 -46.47 3540 20241209 28.53 5100 -10.78 20250411 3910 16.37 20250407 8500 -46.47 20240417 3540 28.53 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
4 20250411 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 125 2 2.87 2040216907 426358 2184.88 4780 5100 4370 5660 3055 4360 4785.22 0.51 0 14024 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 376 -6.66 0.94 12 5.08 -673.00 4754.00 8500 20240417 -47.24 3540 20241209 26.69 5100 -12.06 20250411 3910 14.71 20250407 8500 -47.24 20240417 3540 26.69 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
5 20250411 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 35 2 0.80 2000273657 417410 2139.03 4780 5100 4370 5660 3055 4360 4792.11 0.51 0 17710 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 369 -6.53 0.92 12 4.98 -673.00 4754.00 8500 20240417 -48.29 3540 20241209 24.15 5100 -13.82 20250411 3910 12.40 20250407 8500 -48.29 20240417 3540 24.15 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
6 20250411 121142 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 230 2 5.28 1831886552 379444 1944.47 4780 5100 4500 5660 3055 4360 4827.82 0.51 0 14845 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 385 -6.82 0.97 12 4.52 -673.00 4754.00 8500 20240417 -46.00 3540 20241209 29.66 5100 -10.00 20250411 3910 17.39 20250407 8500 -46.00 20240417 3540 29.66 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
7 20250411 111142 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 285 2 6.54 1788847597 369991 1896.03 4780 5100 4500 5660 3055 4360 4834.84 0.51 0 14470 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 390 -6.90 0.98 12 4.41 -673.00 4754.00 8500 20240417 -45.35 3540 20241209 31.21 5100 -8.92 20250411 3910 18.80 20250407 8500 -45.35 20240417 3540 31.21 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
8 20250411 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 415 2 9.52 1572249327 322979 1655.11 4780 5100 4550 5660 3055 4360 4867.96 0.51 0 5933 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 401 -7.10 1.00 12 3.85 -673.00 4754.00 8500 20240417 -43.82 3540 20241209 34.89 5100 -6.37 20250411 3910 22.12 20250407 8500 -43.82 20240417 3540 34.89 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
9 20250411 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 345 2 7.91 860217350 177347 908.82 4780 5100 4550 5660 3055 4360 4850.48 0.51 0 420 4636 4497 4361 4222 4086 4430 4155 42 1300 500 2700 5 1 8388207 395 -6.99 0.99 12 2.11 -673.00 4754.00 8500 20240417 -44.65 3540 20241209 32.91 5100 -7.75 20250411 3910 20.33 20250407 8500 -44.65 20240417 3540 32.91 20241209 0.92 Y 367000 500 41 억 42837 N N 87 N 00 N
10 20250410 161135 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 145 2 3.44 55129290 12777 67.48 4500 4500 4225 5470 2955 4215 4314.73 0.51 0 -154 4451 4332 4166 4047 3881 4392 4107 42 1255 500 2610 5 1 8388207 366 -6.48 0.92 12 0.15 -673.00 4754.00 8500 20240417 -48.71 3540 20241209 23.16 5000 -12.80 20250318 3910 11.51 20250407 8500 -48.71 20240417 3540 23.16 20241209 0.94 Y 367000 500 41 억 42991 N N 87 N 00 N
11 20250410 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 135 2 3.20 46576955 10813 57.11 4500 4500 4225 5470 2955 4215 4307.50 0.51 0 -379 4451 4332 4166 4047 3881 4392 4107 42 1255 500 2610 5 1 8388207 365 -6.46 0.92 12 0.13 -673.00 4754.00 8500 20240417 -48.82 3540 20241209 22.88 5000 -13.00 20250318 3910 11.25 20250407 8500 -48.82 20240417 3540 22.88 20241209 0.94 Y 367000 500 41 억 42991 N N 12 N 00 N
12 20250410 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 140 2 3.32 45423485 10548 55.71 4500 4500 4225 5470 2955 4215 4306.36 0.51 0 -395 4451 4332 4166 4047 3881 4392 4107 42 1255 500 2610 5 1 8388207 365 -6.47 0.92 12 0.13 -673.00 4754.00 8500 20240417 -48.76 3540 20241209 23.02 5000 -12.90 20250318 3910 11.38 20250407 8500 -48.76 20240417 3540 23.02 20241209 0.94 Y 367000 500 41 억 42991 N N 12 N 00 N