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
389680/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
20250411,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,-9,5,-1.31,487780227,728085,40.86,670,681,663,893,481,687,669.81,0.74,0,94006,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,271,-5.22,2.09,12,1.82,-130.00,325.00,1649,20241120,-58.88,620,20250331,9.35,1014,-33.14,20250121,620,9.35,20250331,1649,-58.88,20241120,620,9.35,20250331,0.08,Y,389680,100,40 억,,295325,N,N,17110,N,00,N
20250411,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,677,-10,5,-1.46,461054416,688651,38.64,670,681,663,893,481,687,669.50,0.74,0,95284,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,271,-5.21,2.08,12,1.72,-130.00,325.00,1649,20241120,-58.94,620,20250331,9.19,1014,-33.23,20250121,620,9.19,20250331,1649,-58.94,20241120,620,9.19,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-12,5,-1.75,414823808,620260,34.81,670,679,663,893,481,687,668.79,0.74,0,91427,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,270,-5.19,2.08,12,1.55,-130.00,325.00,1649,20241120,-59.07,620,20250331,8.87,1014,-33.43,20250121,620,8.87,20250331,1649,-59.07,20241120,620,8.87,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,131158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,-11,5,-1.60,387664152,579946,32.54,670,679,663,893,481,687,668.45,0.74,0,94774,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,270,-5.20,2.08,12,1.45,-130.00,325.00,1649,20241120,-59.01,620,20250331,9.03,1014,-33.33,20250121,620,9.03,20250331,1649,-59.01,20241120,620,9.03,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-18,5,-2.62,343352907,514057,28.85,670,679,663,893,481,687,667.93,0.74,0,89335,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,268,-5.15,2.06,12,1.28,-130.00,325.00,1649,20241120,-59.43,620,20250331,7.90,1014,-34.02,20250121,620,7.90,20250331,1649,-59.43,20241120,620,7.90,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-18,5,-2.62,278951095,417730,23.44,670,679,663,893,481,687,667.78,0.74,0,76538,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,268,-5.15,2.06,12,1.04,-130.00,325.00,1649,20241120,-59.43,620,20250331,7.90,1014,-34.02,20250121,620,7.90,20250331,1649,-59.43,20241120,620,7.90,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,667,-20,5,-2.91,206193520,308405,17.31,670,679,663,893,481,687,668.58,0.74,0,62778,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,267,-5.13,2.05,12,0.77,-130.00,325.00,1649,20241120,-59.55,620,20250331,7.58,1014,-34.22,20250121,620,7.58,20250331,1649,-59.55,20241120,620,7.58,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250411,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,-11,5,-1.60,45289069,67600,3.79,670,679,663,893,481,687,669.96,0.74,0,8783,735,711,684,660,633,723,672,40,206,100,410,1,1,40012799,270,-5.20,2.08,12,0.17,-130.00,325.00,1649,20241120,-59.01,620,20250331,9.03,1014,-33.33,20250121,620,9.03,20250331,1649,-59.01,20241120,620,9.03,20250331,0.08,Y,389680,100,40 억,,295325,N,N,0,N,00,N
20250410,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,30,2,4.57,1194747476,1758553,78.10,672,708,657,854,460,657,679.37,0.88,0,-95879,726,691,662,627,598,709,645,40,197,100,390,1,1,40012799,275,-5.28,2.11,12,4.39,-130.00,325.00,1649,20241120,-58.34,620,20250331,10.81,1014,-32.25,20250121,620,10.81,20250331,1649,-58.34,20241120,620,10.81,20250331,0.08,Y,389680,100,40 억,,350505,N,N,0,N,00,N
20250410,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,21,2,3.20,1135971031,1672799,74.30,672,708,657,854,460,657,679.08,0.88,0,-85118,726,691,662,627,598,709,645,40,197,100,390,1,1,40012799,271,-5.22,2.09,12,4.18,-130.00,325.00,1649,20241120,-58.88,620,20250331,9.35,1014,-33.14,20250121,620,9.35,20250331,1649,-58.88,20241120,620,9.35,20250331,0.08,Y,389680,100,40 억,,350505,N,N,0,N,00,N
20250410,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,19,2,2.89,624534008,929679,41.29,672,692,657,854,460,657,671.77,0.88,0,35252,726,691,662,627,598,709,645,40,197,100,390,1,1,40012799,270,-5.20,2.08,12,2.32,-130.00,325.00,1649,20241120,-59.01,620,20250331,9.03,1014,-33.33,20250121,620,9.03,20250331,1649,-59.01,20241120,620,9.03,20250331,0.08,Y,389680,100,40 억,,350505,N,N,0,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 161147 57 100.00 KOSDAQ IT 서비스 N N N N N 678 -9 5 -1.31 487780227 728085 40.86 670 681 663 893 481 687 669.81 0.74 0 94006 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 271 -5.22 2.09 12 1.82 -130.00 325.00 1649 20241120 -58.88 620 20250331 9.35 1014 -33.14 20250121 620 9.35 20250331 1649 -58.88 20241120 620 9.35 20250331 0.08 Y 389680 100 40 억 295325 N N 17110 N 00 N
3 20250411 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 677 -10 5 -1.46 461054416 688651 38.64 670 681 663 893 481 687 669.50 0.74 0 95284 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 271 -5.21 2.08 12 1.72 -130.00 325.00 1649 20241120 -58.94 620 20250331 9.19 1014 -33.23 20250121 620 9.19 20250331 1649 -58.94 20241120 620 9.19 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
4 20250411 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 675 -12 5 -1.75 414823808 620260 34.81 670 679 663 893 481 687 668.79 0.74 0 91427 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 270 -5.19 2.08 12 1.55 -130.00 325.00 1649 20241120 -59.07 620 20250331 8.87 1014 -33.43 20250121 620 8.87 20250331 1649 -59.07 20241120 620 8.87 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
5 20250411 131158 57 100.00 KOSDAQ IT 서비스 N N N N N 676 -11 5 -1.60 387664152 579946 32.54 670 679 663 893 481 687 668.45 0.74 0 94774 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 270 -5.20 2.08 12 1.45 -130.00 325.00 1649 20241120 -59.01 620 20250331 9.03 1014 -33.33 20250121 620 9.03 20250331 1649 -59.01 20241120 620 9.03 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
6 20250411 121159 57 100.00 KOSDAQ IT 서비스 N N N N N 669 -18 5 -2.62 343352907 514057 28.85 670 679 663 893 481 687 667.93 0.74 0 89335 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 268 -5.15 2.06 12 1.28 -130.00 325.00 1649 20241120 -59.43 620 20250331 7.90 1014 -34.02 20250121 620 7.90 20250331 1649 -59.43 20241120 620 7.90 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
7 20250411 111159 57 100.00 KOSDAQ IT 서비스 N N N N N 669 -18 5 -2.62 278951095 417730 23.44 670 679 663 893 481 687 667.78 0.74 0 76538 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 268 -5.15 2.06 12 1.04 -130.00 325.00 1649 20241120 -59.43 620 20250331 7.90 1014 -34.02 20250121 620 7.90 20250331 1649 -59.43 20241120 620 7.90 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
8 20250411 101202 57 100.00 KOSDAQ IT 서비스 N N N N N 667 -20 5 -2.91 206193520 308405 17.31 670 679 663 893 481 687 668.58 0.74 0 62778 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 267 -5.13 2.05 12 0.77 -130.00 325.00 1649 20241120 -59.55 620 20250331 7.58 1014 -34.22 20250121 620 7.58 20250331 1649 -59.55 20241120 620 7.58 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
9 20250411 091205 57 100.00 KOSDAQ IT 서비스 N N N N N 676 -11 5 -1.60 45289069 67600 3.79 670 679 663 893 481 687 669.96 0.74 0 8783 735 711 684 660 633 723 672 40 206 100 410 1 1 40012799 270 -5.20 2.08 12 0.17 -130.00 325.00 1649 20241120 -59.01 620 20250331 9.03 1014 -33.33 20250121 620 9.03 20250331 1649 -59.01 20241120 620 9.03 20250331 0.08 Y 389680 100 40 억 295325 N N 0 N 00 N
10 20250410 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 687 30 2 4.57 1194747476 1758553 78.10 672 708 657 854 460 657 679.37 0.88 0 -95879 726 691 662 627 598 709 645 40 197 100 390 1 1 40012799 275 -5.28 2.11 12 4.39 -130.00 325.00 1649 20241120 -58.34 620 20250331 10.81 1014 -32.25 20250121 620 10.81 20250331 1649 -58.34 20241120 620 10.81 20250331 0.08 Y 389680 100 40 억 350505 N N 0 N 00 N
11 20250410 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 678 21 2 3.20 1135971031 1672799 74.30 672 708 657 854 460 657 679.08 0.88 0 -85118 726 691 662 627 598 709 645 40 197 100 390 1 1 40012799 271 -5.22 2.09 12 4.18 -130.00 325.00 1649 20241120 -58.88 620 20250331 9.35 1014 -33.14 20250121 620 9.35 20250331 1649 -58.88 20241120 620 9.35 20250331 0.08 Y 389680 100 40 억 350505 N N 0 N 00 N
12 20250410 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 676 19 2 2.89 624534008 929679 41.29 672 692 657 854 460 657 671.77 0.88 0 35252 726 691 662 627 598 709 645 40 197 100 390 1 1 40012799 270 -5.20 2.08 12 2.32 -130.00 325.00 1649 20241120 -59.01 620 20250331 9.03 1014 -33.33 20250121 620 9.03 20250331 1649 -59.01 20241120 620 9.03 20250331 0.08 Y 389680 100 40 억 350505 N N 0 N 00 N