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
372800/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
20250411,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,60,2,1.39,19871560,4582,67.09,4290,4450,4290,5600,3020,4310,4336.87,0.34,0,-1,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,263,18.44,1.36,12,0.08,237.00,3207.00,10490,20240822,-58.34,4060,20250409,7.64,5520,-20.83,20250217,4060,7.64,20250409,10490,-58.34,20240822,4060,7.64,20250409,0.00,Y,372800,500,30 억,,20424,N,N,8,N,00,N
20250411,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,10,2,0.23,19246650,4439,64.99,4290,4450,4290,5600,3020,4310,4335.81,0.34,0,4,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,260,18.23,1.35,12,0.07,237.00,3207.00,10490,20240822,-58.82,4060,20250409,6.40,5520,-21.74,20250217,4060,6.40,20250409,10490,-58.82,20240822,4060,6.40,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,30,2,0.70,14041430,3242,47.47,4290,4450,4290,5600,3020,4310,4331.10,0.34,0,-37,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,262,18.31,1.35,12,0.05,237.00,3207.00,10490,20240822,-58.63,4060,20250409,6.90,5520,-21.38,20250217,4060,6.90,20250409,10490,-58.63,20240822,4060,6.90,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,35,2,0.81,10951505,2525,36.97,4290,4450,4290,5600,3020,4310,4337.23,0.34,0,-117,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,262,18.33,1.35,12,0.04,237.00,3207.00,10490,20240822,-58.58,4060,20250409,7.02,5520,-21.29,20250217,4060,7.02,20250409,10490,-58.58,20240822,4060,7.02,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,121144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,35,2,0.81,8269315,1904,27.88,4290,4450,4290,5600,3020,4310,4343.13,0.34,0,-117,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,262,18.33,1.35,12,0.03,237.00,3207.00,10490,20240822,-58.58,4060,20250409,7.02,5520,-21.29,20250217,4060,7.02,20250409,10490,-58.58,20240822,4060,7.02,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-5,5,-0.12,7734885,1781,26.08,4290,4450,4290,5600,3020,4310,4343.00,0.34,0,-117,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,259,18.16,1.34,12,0.03,237.00,3207.00,10490,20240822,-58.96,4060,20250409,6.03,5520,-22.01,20250217,4060,6.03,20250409,10490,-58.96,20240822,4060,6.03,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,60,2,1.39,7695995,1772,25.94,4290,4450,4290,5600,3020,4310,4343.11,0.34,0,-116,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,263,18.44,1.36,12,0.03,237.00,3207.00,10490,20240822,-58.34,4060,20250409,7.64,5520,-20.83,20250217,4060,7.64,20250409,10490,-58.34,20240822,4060,7.64,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250411,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,10,2,0.23,1944550,445,6.52,4290,4450,4290,5600,3020,4310,4369.78,0.34,0,-110,4456,4382,4296,4222,4136,4390,4230,30,1290,500,3010,5,1,6026990,260,18.23,1.35,12,0.01,237.00,3207.00,10490,20240822,-58.82,4060,20250409,6.40,5520,-21.74,20250217,4060,6.40,20250409,10490,-58.82,20240822,4060,6.40,20250409,0.00,Y,372800,500,30 억,,20424,N,N,22,N,00,N
20250410,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,60,2,1.41,29476151,6830,97.79,4310,4370,4210,5520,2975,4250,4315.69,0.34,0,-163,4463,4356,4208,4101,3953,4282,4027,30,1270,500,2970,5,1,6026990,260,18.19,1.34,12,0.11,237.00,3207.00,10490,20240822,-58.91,4060,20250409,6.16,5520,-21.92,20250217,4060,6.16,20250409,10490,-58.91,20240822,4060,6.16,20250409,0.00,Y,372800,500,30 억,,20587,N,N,22,N,00,N
20250410,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,50,2,1.18,29041740,6729,96.35,4310,4370,4210,5520,2975,4250,4315.91,0.34,0,-163,4463,4356,4208,4101,3953,4282,4027,30,1270,500,2970,5,1,6026990,259,18.14,1.34,12,0.11,237.00,3207.00,10490,20240822,-59.01,4060,20250409,5.91,5520,-22.10,20250217,4060,5.91,20250409,10490,-59.01,20240822,4060,5.91,20250409,0.00,Y,372800,500,30 억,,20587,N,N,39,N,00,N
20250410,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,80,2,1.88,22702230,5260,75.32,4310,4370,4210,5520,2975,4250,4316.01,0.34,0,-121,4463,4356,4208,4101,3953,4282,4027,30,1270,500,2970,5,1,6026990,261,18.27,1.35,12,0.09,237.00,3207.00,10490,20240822,-58.72,4060,20250409,6.65,5520,-21.56,20250217,4060,6.65,20250409,10490,-58.72,20240822,4060,6.65,20250409,0.00,Y,372800,500,30 억,,20587,N,N,39,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 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 60 2 1.39 19871560 4582 67.09 4290 4450 4290 5600 3020 4310 4336.87 0.34 0 -1 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 263 18.44 1.36 12 0.08 237.00 3207.00 10490 20240822 -58.34 4060 20250409 7.64 5520 -20.83 20250217 4060 7.64 20250409 10490 -58.34 20240822 4060 7.64 20250409 0.00 Y 372800 500 30 억 20424 N N 8 N 00 N
3 20250411 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 10 2 0.23 19246650 4439 64.99 4290 4450 4290 5600 3020 4310 4335.81 0.34 0 4 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 260 18.23 1.35 12 0.07 237.00 3207.00 10490 20240822 -58.82 4060 20250409 6.40 5520 -21.74 20250217 4060 6.40 20250409 10490 -58.82 20240822 4060 6.40 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
4 20250411 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 30 2 0.70 14041430 3242 47.47 4290 4450 4290 5600 3020 4310 4331.10 0.34 0 -37 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 262 18.31 1.35 12 0.05 237.00 3207.00 10490 20240822 -58.63 4060 20250409 6.90 5520 -21.38 20250217 4060 6.90 20250409 10490 -58.63 20240822 4060 6.90 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
5 20250411 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 35 2 0.81 10951505 2525 36.97 4290 4450 4290 5600 3020 4310 4337.23 0.34 0 -117 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 262 18.33 1.35 12 0.04 237.00 3207.00 10490 20240822 -58.58 4060 20250409 7.02 5520 -21.29 20250217 4060 7.02 20250409 10490 -58.58 20240822 4060 7.02 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
6 20250411 121144 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 35 2 0.81 8269315 1904 27.88 4290 4450 4290 5600 3020 4310 4343.13 0.34 0 -117 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 262 18.33 1.35 12 0.03 237.00 3207.00 10490 20240822 -58.58 4060 20250409 7.02 5520 -21.29 20250217 4060 7.02 20250409 10490 -58.58 20240822 4060 7.02 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
7 20250411 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 -5 5 -0.12 7734885 1781 26.08 4290 4450 4290 5600 3020 4310 4343.00 0.34 0 -117 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 259 18.16 1.34 12 0.03 237.00 3207.00 10490 20240822 -58.96 4060 20250409 6.03 5520 -22.01 20250217 4060 6.03 20250409 10490 -58.96 20240822 4060 6.03 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
8 20250411 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 60 2 1.39 7695995 1772 25.94 4290 4450 4290 5600 3020 4310 4343.11 0.34 0 -116 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 263 18.44 1.36 12 0.03 237.00 3207.00 10490 20240822 -58.34 4060 20250409 7.64 5520 -20.83 20250217 4060 7.64 20250409 10490 -58.34 20240822 4060 7.64 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
9 20250411 091150 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 10 2 0.23 1944550 445 6.52 4290 4450 4290 5600 3020 4310 4369.78 0.34 0 -110 4456 4382 4296 4222 4136 4390 4230 30 1290 500 3010 5 1 6026990 260 18.23 1.35 12 0.01 237.00 3207.00 10490 20240822 -58.82 4060 20250409 6.40 5520 -21.74 20250217 4060 6.40 20250409 10490 -58.82 20240822 4060 6.40 20250409 0.00 Y 372800 500 30 억 20424 N N 22 N 00 N
10 20250410 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 60 2 1.41 29476151 6830 97.79 4310 4370 4210 5520 2975 4250 4315.69 0.34 0 -163 4463 4356 4208 4101 3953 4282 4027 30 1270 500 2970 5 1 6026990 260 18.19 1.34 12 0.11 237.00 3207.00 10490 20240822 -58.91 4060 20250409 6.16 5520 -21.92 20250217 4060 6.16 20250409 10490 -58.91 20240822 4060 6.16 20250409 0.00 Y 372800 500 30 억 20587 N N 22 N 00 N
11 20250410 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 50 2 1.18 29041740 6729 96.35 4310 4370 4210 5520 2975 4250 4315.91 0.34 0 -163 4463 4356 4208 4101 3953 4282 4027 30 1270 500 2970 5 1 6026990 259 18.14 1.34 12 0.11 237.00 3207.00 10490 20240822 -59.01 4060 20250409 5.91 5520 -22.10 20250217 4060 5.91 20250409 10490 -59.01 20240822 4060 5.91 20250409 0.00 Y 372800 500 30 억 20587 N N 39 N 00 N
12 20250410 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 80 2 1.88 22702230 5260 75.32 4310 4370 4210 5520 2975 4250 4316.01 0.34 0 -121 4463 4356 4208 4101 3953 4282 4027 30 1270 500 2970 5 1 6026990 261 18.27 1.35 12 0.09 237.00 3207.00 10490 20240822 -58.72 4060 20250409 6.65 5520 -21.56 20250217 4060 6.65 20250409 10490 -58.72 20240822 4060 6.65 20250409 0.00 Y 372800 500 30 억 20587 N N 39 N 00 N