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
376980/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
20250411,161136,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-150,5,-1.51,3689831810,386369,52.02,9770,9990,9270,12930,6970,9950,9549.61,1.20,0,-958,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,956,-76.56,2.06,12,3.96,-128.00,4756.00,11290,20250408,-13.20,3980,20241115,146.23,11290,-13.20,20250408,4785,104.81,20250401,11290,-13.20,20250408,3980,146.23,20241115,4.56,Y,376980,500,48 억,,117098,N,N,11403,N,02,N
20250411,151147,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,-230,5,-2.31,3584466020,375575,50.56,9770,9990,9270,12930,6970,9950,9543.91,1.20,0,-2175,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,948,-75.94,2.04,12,3.85,-128.00,4756.00,11290,20250408,-13.91,3980,20241115,144.22,11290,-13.91,20250408,4785,103.13,20250401,11290,-13.91,20250408,3980,144.22,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,141145,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-250,5,-2.51,3208253835,336772,45.34,9770,9990,9270,12930,6970,9950,9526.45,1.20,0,-1763,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,946,-75.78,2.04,12,3.45,-128.00,4756.00,11290,20250408,-14.08,3980,20241115,143.72,11290,-14.08,20250408,4785,102.72,20250401,11290,-14.08,20250408,3980,143.72,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,131147,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,-440,5,-4.42,2815907480,295939,39.84,9770,9990,9270,12930,6970,9950,9515.13,1.20,0,800,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,928,-74.30,2.00,12,3.03,-128.00,4756.00,11290,20250408,-15.77,3980,20241115,138.94,11290,-15.77,20250408,4785,98.75,20250401,11290,-15.77,20250408,3980,138.94,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,121148,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-580,5,-5.83,2606889445,273867,36.87,9770,9990,9270,12930,6970,9950,9518.78,1.20,0,-722,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,914,-73.20,1.97,12,2.81,-128.00,4756.00,11290,20250408,-17.01,3980,20241115,135.43,11290,-17.01,20250408,4785,95.82,20250401,11290,-17.01,20250408,3980,135.43,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,111148,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-610,5,-6.13,2399174010,251648,33.88,9770,9990,9270,12930,6970,9950,9533.81,1.20,0,-2766,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,911,-72.97,1.96,12,2.58,-128.00,4756.00,11290,20250408,-17.27,3980,20241115,134.67,11290,-17.27,20250408,4785,95.19,20250401,11290,-17.27,20250408,3980,134.67,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,101151,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-280,5,-2.81,1633692205,170299,22.93,9770,9990,9370,12930,6970,9950,9593.03,1.20,0,-3195,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,943,-75.55,2.03,12,1.75,-128.00,4756.00,11290,20250408,-14.35,3980,20241115,142.96,11290,-14.35,20250408,4785,102.09,20250401,11290,-14.35,20250408,3980,142.96,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250411,091154,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9760,-190,5,-1.91,459234365,46809,6.30,9770,9990,9690,12930,6970,9950,9810.74,1.20,0,-1167,10590,10270,9780,9460,8970,10430,9620,49,2980,500,0,10,1,9754994,952,-76.25,2.05,12,0.48,-128.00,4756.00,11290,20250408,-13.55,3980,20241115,145.23,11290,-13.55,20250408,4785,103.97,20250401,11290,-13.55,20250408,3980,145.23,20241115,4.56,Y,376980,500,48 억,,117098,N,N,884,N,02,N
20250410,161141,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,60,2,0.61,7167147985,731193,70.42,9450,10100,9290,12850,6930,9890,9801.74,0.87,0,11258,11543,10716,9973,9146,8403,10345,8775,49,2960,500,0,10,1,9754994,971,-77.73,2.09,12,7.50,-128.00,4756.00,11290,20250408,-11.87,3980,20241115,150.00,11290,-11.87,20250408,4785,107.94,20250401,11290,-11.87,20250408,3980,150.00,20241115,6.13,Y,376980,500,48 억,,84645,N,N,884,N,02,N
20250410,151147,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9860,-30,5,-0.30,6953636415,709608,68.34,9450,10100,9290,12850,6930,9890,9799.19,0.87,0,11581,11543,10716,9973,9146,8403,10345,8775,49,2960,500,0,10,1,9754994,962,-77.03,2.07,12,7.27,-128.00,4756.00,11290,20250408,-12.67,3980,20241115,147.74,11290,-12.67,20250408,4785,106.06,20250401,11290,-12.67,20250408,3980,147.74,20241115,6.13,Y,376980,500,48 억,,84645,N,N,6110,N,02,N
20250410,141142,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9830,-60,5,-0.61,6176240545,631478,60.82,9450,10100,9290,12850,6930,9890,9780.51,0.87,0,17528,11543,10716,9973,9146,8403,10345,8775,49,2960,500,0,10,1,9754994,959,-76.80,2.07,12,6.47,-128.00,4756.00,11290,20250408,-12.93,3980,20241115,146.98,11290,-12.93,20250408,4785,105.43,20250401,11290,-12.93,20250408,3980,146.98,20241115,6.13,Y,376980,500,48 억,,84645,N,N,6110,N,02,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 161136 53 100.00 KOSDAQ IT 서비스 N N N N N 9800 -150 5 -1.51 3689831810 386369 52.02 9770 9990 9270 12930 6970 9950 9549.61 1.20 0 -958 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 956 -76.56 2.06 12 3.96 -128.00 4756.00 11290 20250408 -13.20 3980 20241115 146.23 11290 -13.20 20250408 4785 104.81 20250401 11290 -13.20 20250408 3980 146.23 20241115 4.56 Y 376980 500 48 억 117098 N N 11403 N 02 N
3 20250411 151147 53 100.00 KOSDAQ IT 서비스 N N N N N 9720 -230 5 -2.31 3584466020 375575 50.56 9770 9990 9270 12930 6970 9950 9543.91 1.20 0 -2175 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 948 -75.94 2.04 12 3.85 -128.00 4756.00 11290 20250408 -13.91 3980 20241115 144.22 11290 -13.91 20250408 4785 103.13 20250401 11290 -13.91 20250408 3980 144.22 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
4 20250411 141145 53 100.00 KOSDAQ IT 서비스 N N N N N 9700 -250 5 -2.51 3208253835 336772 45.34 9770 9990 9270 12930 6970 9950 9526.45 1.20 0 -1763 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 946 -75.78 2.04 12 3.45 -128.00 4756.00 11290 20250408 -14.08 3980 20241115 143.72 11290 -14.08 20250408 4785 102.72 20250401 11290 -14.08 20250408 3980 143.72 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
5 20250411 131147 53 100.00 KOSDAQ IT 서비스 N N N N N 9510 -440 5 -4.42 2815907480 295939 39.84 9770 9990 9270 12930 6970 9950 9515.13 1.20 0 800 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 928 -74.30 2.00 12 3.03 -128.00 4756.00 11290 20250408 -15.77 3980 20241115 138.94 11290 -15.77 20250408 4785 98.75 20250401 11290 -15.77 20250408 3980 138.94 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
6 20250411 121148 53 100.00 KOSDAQ IT 서비스 N N N N N 9370 -580 5 -5.83 2606889445 273867 36.87 9770 9990 9270 12930 6970 9950 9518.78 1.20 0 -722 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 914 -73.20 1.97 12 2.81 -128.00 4756.00 11290 20250408 -17.01 3980 20241115 135.43 11290 -17.01 20250408 4785 95.82 20250401 11290 -17.01 20250408 3980 135.43 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
7 20250411 111148 53 100.00 KOSDAQ IT 서비스 N N N N N 9340 -610 5 -6.13 2399174010 251648 33.88 9770 9990 9270 12930 6970 9950 9533.81 1.20 0 -2766 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 911 -72.97 1.96 12 2.58 -128.00 4756.00 11290 20250408 -17.27 3980 20241115 134.67 11290 -17.27 20250408 4785 95.19 20250401 11290 -17.27 20250408 3980 134.67 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
8 20250411 101151 53 100.00 KOSDAQ IT 서비스 N N N N N 9670 -280 5 -2.81 1633692205 170299 22.93 9770 9990 9370 12930 6970 9950 9593.03 1.20 0 -3195 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 943 -75.55 2.03 12 1.75 -128.00 4756.00 11290 20250408 -14.35 3980 20241115 142.96 11290 -14.35 20250408 4785 102.09 20250401 11290 -14.35 20250408 3980 142.96 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
9 20250411 091154 53 100.00 KOSDAQ IT 서비스 N N N N N 9760 -190 5 -1.91 459234365 46809 6.30 9770 9990 9690 12930 6970 9950 9810.74 1.20 0 -1167 10590 10270 9780 9460 8970 10430 9620 49 2980 500 0 10 1 9754994 952 -76.25 2.05 12 0.48 -128.00 4756.00 11290 20250408 -13.55 3980 20241115 145.23 11290 -13.55 20250408 4785 103.97 20250401 11290 -13.55 20250408 3980 145.23 20241115 4.56 Y 376980 500 48 억 117098 N N 884 N 02 N
10 20250410 161141 53 100.00 KOSDAQ IT 서비스 N N N N N 9950 60 2 0.61 7167147985 731193 70.42 9450 10100 9290 12850 6930 9890 9801.74 0.87 0 11258 11543 10716 9973 9146 8403 10345 8775 49 2960 500 0 10 1 9754994 971 -77.73 2.09 12 7.50 -128.00 4756.00 11290 20250408 -11.87 3980 20241115 150.00 11290 -11.87 20250408 4785 107.94 20250401 11290 -11.87 20250408 3980 150.00 20241115 6.13 Y 376980 500 48 억 84645 N N 884 N 02 N
11 20250410 151147 53 100.00 KOSDAQ IT 서비스 N N N N N 9860 -30 5 -0.30 6953636415 709608 68.34 9450 10100 9290 12850 6930 9890 9799.19 0.87 0 11581 11543 10716 9973 9146 8403 10345 8775 49 2960 500 0 10 1 9754994 962 -77.03 2.07 12 7.27 -128.00 4756.00 11290 20250408 -12.67 3980 20241115 147.74 11290 -12.67 20250408 4785 106.06 20250401 11290 -12.67 20250408 3980 147.74 20241115 6.13 Y 376980 500 48 억 84645 N N 6110 N 02 N
12 20250410 141142 53 100.00 KOSDAQ IT 서비스 N N N N N 9830 -60 5 -0.61 6176240545 631478 60.82 9450 10100 9290 12850 6930 9890 9780.51 0.87 0 17528 11543 10716 9973 9146 8403 10345 8775 49 2960 500 0 10 1 9754994 959 -76.80 2.07 12 6.47 -128.00 4756.00 11290 20250408 -12.93 3980 20241115 146.98 11290 -12.93 20250408 4785 105.43 20250401 11290 -12.93 20250408 3980 146.98 20241115 6.13 Y 376980 500 48 억 84645 N N 6110 N 02 N