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
417860/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
20250411,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,23098860,2754,85.74,8320,8450,8220,10940,5900,8420,8387.39,1.22,0,-135,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.06,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,22,N,00,N
20250411,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,20859140,2488,77.46,8320,8450,8220,10940,5900,8420,8383.90,1.22,0,-131,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.06,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,19766690,2358,73.41,8320,8450,8220,10940,5900,8420,8382.82,1.22,0,-132,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.55,3.73,12,0.05,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,131211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-10,5,-0.12,19044060,2272,70.73,8320,8450,8220,10940,5900,8420,8382.07,1.22,0,-128,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.54,3.73,12,0.05,-798.00,2256.00,18900,20240802,-55.50,7610,20241209,10.51,11070,-24.03,20250205,7930,6.05,20250403,18900,-55.50,20240802,7610,10.51,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-40,5,-0.48,18498790,2207,68.71,8320,8450,8220,10940,5900,8420,8381.87,1.22,0,-114,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,371,-10.50,3.71,12,0.05,-798.00,2256.00,18900,20240802,-55.66,7610,20241209,10.12,11070,-24.30,20250205,7930,5.67,20250403,18900,-55.66,20240802,7610,10.12,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-10,5,-0.12,17401260,2076,64.63,8320,8450,8220,10940,5900,8420,8382.11,1.22,0,-104,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,373,-10.54,3.73,12,0.05,-798.00,2256.00,18900,20240802,-55.50,7610,20241209,10.51,11070,-24.03,20250205,7930,6.05,20250403,18900,-55.50,20240802,7610,10.51,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,20,2,0.24,15334410,1828,56.91,8320,8450,8220,10940,5900,8420,8388.63,1.22,0,-88,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,374,-10.58,3.74,12,0.04,-798.00,2256.00,18900,20240802,-55.34,7610,20241209,10.91,11070,-23.76,20250205,7930,6.43,20250403,18900,-55.34,20240802,7610,10.91,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250411,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,30,2,0.36,7670840,917,28.55,8320,8450,8220,10940,5900,8420,8365.15,1.22,0,-16,8646,8532,8386,8272,8126,8460,8200,22,2520,500,5380,10,1,4430614,374,-10.59,3.75,12,0.02,-798.00,2256.00,18900,20240802,-55.29,7610,20241209,11.04,11070,-23.67,20250205,7930,6.56,20250403,18900,-55.29,20240802,7610,11.04,20241209,0.02,Y,417860,500,22 억,,54098,N,N,60,N,00,N
20250410,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,160,2,1.94,24219070,2887,110.36,8440,8500,8240,10730,5790,8260,8389.01,1.22,0,-41,8486,8372,8276,8162,8066,8325,8115,22,2470,500,5280,10,1,4430614,373,-10.55,3.73,12,0.07,-798.00,2256.00,18900,20240802,-55.45,7610,20241209,10.64,11070,-23.94,20250205,7930,6.18,20250403,18900,-55.45,20240802,7610,10.64,20241209,0.02,Y,417860,500,22 억,,54139,N,N,60,N,00,N
20250410,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,130,2,1.57,21947530,2617,100.04,8440,8500,8240,10730,5790,8260,8386.52,1.22,0,-39,8486,8372,8276,8162,8066,8325,8115,22,2470,500,5280,10,1,4430614,372,-10.51,3.72,12,0.06,-798.00,2256.00,18900,20240802,-55.61,7610,20241209,10.25,11070,-24.21,20250205,7930,5.80,20250403,18900,-55.61,20240802,7610,10.25,20241209,0.02,Y,417860,500,22 억,,54139,N,N,32,N,00,N
20250410,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,140,2,1.69,17942180,2140,81.80,8440,8500,8240,10730,5790,8260,8384.20,1.22,0,-113,8486,8372,8276,8162,8066,8325,8115,22,2470,500,5280,10,1,4430614,372,-10.53,3.72,12,0.05,-798.00,2256.00,18900,20240802,-55.56,7610,20241209,10.38,11070,-24.12,20250205,7930,5.93,20250403,18900,-55.56,20240802,7610,10.38,20241209,0.02,Y,417860,500,22 억,,54139,N,N,32,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 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 23098860 2754 85.74 8320 8450 8220 10940 5900 8420 8387.39 1.22 0 -135 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.06 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 22 N 00 N
3 20250411 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 20859140 2488 77.46 8320 8450 8220 10940 5900 8420 8383.90 1.22 0 -131 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.06 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
4 20250411 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 19766690 2358 73.41 8320 8450 8220 10940 5900 8420 8382.82 1.22 0 -132 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.55 3.73 12 0.05 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
5 20250411 131211 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -10 5 -0.12 19044060 2272 70.73 8320 8450 8220 10940 5900 8420 8382.07 1.22 0 -128 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.54 3.73 12 0.05 -798.00 2256.00 18900 20240802 -55.50 7610 20241209 10.51 11070 -24.03 20250205 7930 6.05 20250403 18900 -55.50 20240802 7610 10.51 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
6 20250411 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 -40 5 -0.48 18498790 2207 68.71 8320 8450 8220 10940 5900 8420 8381.87 1.22 0 -114 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 371 -10.50 3.71 12 0.05 -798.00 2256.00 18900 20240802 -55.66 7610 20241209 10.12 11070 -24.30 20250205 7930 5.67 20250403 18900 -55.66 20240802 7610 10.12 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
7 20250411 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -10 5 -0.12 17401260 2076 64.63 8320 8450 8220 10940 5900 8420 8382.11 1.22 0 -104 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 373 -10.54 3.73 12 0.05 -798.00 2256.00 18900 20240802 -55.50 7610 20241209 10.51 11070 -24.03 20250205 7930 6.05 20250403 18900 -55.50 20240802 7610 10.51 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
8 20250411 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 8440 20 2 0.24 15334410 1828 56.91 8320 8450 8220 10940 5900 8420 8388.63 1.22 0 -88 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 374 -10.58 3.74 12 0.04 -798.00 2256.00 18900 20240802 -55.34 7610 20241209 10.91 11070 -23.76 20250205 7930 6.43 20250403 18900 -55.34 20240802 7610 10.91 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
9 20250411 091218 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 30 2 0.36 7670840 917 28.55 8320 8450 8220 10940 5900 8420 8365.15 1.22 0 -16 8646 8532 8386 8272 8126 8460 8200 22 2520 500 5380 10 1 4430614 374 -10.59 3.75 12 0.02 -798.00 2256.00 18900 20240802 -55.29 7610 20241209 11.04 11070 -23.67 20250205 7930 6.56 20250403 18900 -55.29 20240802 7610 11.04 20241209 0.02 Y 417860 500 22 억 54098 N N 60 N 00 N
10 20250410 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 160 2 1.94 24219070 2887 110.36 8440 8500 8240 10730 5790 8260 8389.01 1.22 0 -41 8486 8372 8276 8162 8066 8325 8115 22 2470 500 5280 10 1 4430614 373 -10.55 3.73 12 0.07 -798.00 2256.00 18900 20240802 -55.45 7610 20241209 10.64 11070 -23.94 20250205 7930 6.18 20250403 18900 -55.45 20240802 7610 10.64 20241209 0.02 Y 417860 500 22 억 54139 N N 60 N 00 N
11 20250410 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 130 2 1.57 21947530 2617 100.04 8440 8500 8240 10730 5790 8260 8386.52 1.22 0 -39 8486 8372 8276 8162 8066 8325 8115 22 2470 500 5280 10 1 4430614 372 -10.51 3.72 12 0.06 -798.00 2256.00 18900 20240802 -55.61 7610 20241209 10.25 11070 -24.21 20250205 7930 5.80 20250403 18900 -55.61 20240802 7610 10.25 20241209 0.02 Y 417860 500 22 억 54139 N N 32 N 00 N
12 20250410 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 140 2 1.69 17942180 2140 81.80 8440 8500 8240 10730 5790 8260 8384.20 1.22 0 -113 8486 8372 8276 8162 8066 8325 8115 22 2470 500 5280 10 1 4430614 372 -10.53 3.72 12 0.05 -798.00 2256.00 18900 20240802 -55.56 7610 20241209 10.38 11070 -24.12 20250205 7930 5.93 20250403 18900 -55.56 20240802 7610 10.38 20241209 0.02 Y 417860 500 22 억 54139 N N 32 N 00 N