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
434480/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
20250411,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,150,2,4.04,1564601568,405589,294.48,3600,3955,3600,4820,2600,3710,3856.85,2.41,0,10111,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,475,23.83,1.30,12,3.29,162.00,2961.00,8300,20240403,-53.49,2780,20241209,38.85,6140,-37.13,20250206,3285,17.50,20250102,7440,-48.12,20240416,2780,38.85,20241209,3.64,Y,434480,100,12 억,,296784,N,N,21500,N,00,N
20250411,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,135,2,3.64,1488974933,386061,280.30,3600,3955,3600,4820,2600,3710,3856.84,2.41,0,8913,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,473,23.73,1.30,12,3.14,162.00,2961.00,8300,20240403,-53.67,2780,20241209,38.31,6140,-37.38,20250206,3285,17.05,20250102,7440,-48.32,20240416,2780,38.31,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,115,2,3.10,1413356906,366302,265.96,3600,3955,3600,4820,2600,3710,3858.45,2.41,0,-582,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,471,23.61,1.29,12,2.98,162.00,2961.00,8300,20240403,-53.92,2780,20241209,37.59,6140,-37.70,20250206,3285,16.44,20250102,7440,-48.59,20240416,2780,37.59,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,95,2,2.56,354406540,94210,68.40,3600,3820,3600,4820,2600,3710,3761.88,2.41,0,27805,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,468,23.49,1.29,12,0.77,162.00,2961.00,8300,20240403,-54.16,2780,20241209,36.87,6140,-38.03,20250206,3285,15.83,20250102,7440,-48.86,20240416,2780,36.87,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,80,2,2.16,259908892,69327,50.34,3600,3795,3600,4820,2600,3710,3749.03,2.41,0,17497,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,467,23.40,1.28,12,0.56,162.00,2961.00,8300,20240403,-54.34,2780,20241209,36.33,6140,-38.27,20250206,3285,15.37,20250102,7440,-49.06,20240416,2780,36.33,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,111220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,45,2,1.21,221400742,59110,42.92,3600,3795,3600,4820,2600,3710,3745.57,2.41,0,13844,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,462,23.18,1.27,12,0.48,162.00,2961.00,8300,20240403,-54.76,2780,20241209,35.07,6140,-38.84,20250206,3285,14.31,20250102,7440,-49.53,20240416,2780,35.07,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,40,2,1.08,133390027,35684,25.91,3600,3795,3600,4820,2600,3710,3738.09,2.41,0,2946,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,462,23.15,1.27,12,0.29,162.00,2961.00,8300,20240403,-54.82,2780,20241209,34.89,6140,-38.93,20250206,3285,14.16,20250102,7440,-49.60,20240416,2780,34.89,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250411,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,65,2,1.75,54379235,14535,10.55,3600,3795,3600,4820,2600,3710,3741.26,2.41,0,1338,3843,3776,3678,3611,3513,3810,3645,12,1110,100,2300,5,1,12310300,465,23.30,1.27,12,0.12,162.00,2961.00,8300,20240403,-54.52,2780,20241209,35.79,6140,-38.52,20250206,3285,14.92,20250102,7440,-49.26,20240416,2780,35.79,20241209,3.64,Y,434480,100,12 억,,296784,N,N,3160,N,00,N
20250410,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,240,2,6.92,501591703,136745,54.06,3625,3745,3580,4510,2430,3470,3667.87,1.81,0,60947,3790,3630,3540,3380,3290,3585,3335,12,1040,100,2150,5,1,12310300,457,22.90,1.25,12,1.11,162.00,2961.00,8300,20240403,-55.30,2780,20241209,33.45,6140,-39.58,20250206,3285,12.94,20250102,7440,-50.13,20240416,2780,33.45,20241209,3.84,Y,434480,100,12 억,,222975,N,N,3160,N,00,N
20250410,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,270,2,7.78,477737098,130324,51.52,3625,3745,3580,4510,2430,3470,3665.76,1.81,0,57689,3790,3630,3540,3380,3290,3585,3335,12,1040,100,2150,5,1,12310300,460,23.09,1.26,12,1.06,162.00,2961.00,8300,20240403,-54.94,2780,20241209,34.53,6140,-39.09,20250206,3285,13.85,20250102,7440,-49.73,20240416,2780,34.53,20241209,3.84,Y,434480,100,12 억,,222975,N,N,15613,N,00,N
20250410,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,265,2,7.64,427366808,116829,46.19,3625,3740,3580,4510,2430,3470,3658.05,1.81,0,47474,3790,3630,3540,3380,3290,3585,3335,12,1040,100,2150,5,1,12310300,460,23.06,1.26,12,0.95,162.00,2961.00,8300,20240403,-55.00,2780,20241209,34.35,6140,-39.17,20250206,3285,13.70,20250102,7440,-49.80,20240416,2780,34.35,20241209,3.84,Y,434480,100,12 억,,222975,N,N,15613,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 150 2 4.04 1564601568 405589 294.48 3600 3955 3600 4820 2600 3710 3856.85 2.41 0 10111 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 475 23.83 1.30 12 3.29 162.00 2961.00 8300 20240403 -53.49 2780 20241209 38.85 6140 -37.13 20250206 3285 17.50 20250102 7440 -48.12 20240416 2780 38.85 20241209 3.64 Y 434480 100 12 억 296784 N N 21500 N 00 N
3 20250411 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 3845 135 2 3.64 1488974933 386061 280.30 3600 3955 3600 4820 2600 3710 3856.84 2.41 0 8913 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 473 23.73 1.30 12 3.14 162.00 2961.00 8300 20240403 -53.67 2780 20241209 38.31 6140 -37.38 20250206 3285 17.05 20250102 7440 -48.32 20240416 2780 38.31 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
4 20250411 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 115 2 3.10 1413356906 366302 265.96 3600 3955 3600 4820 2600 3710 3858.45 2.41 0 -582 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 471 23.61 1.29 12 2.98 162.00 2961.00 8300 20240403 -53.92 2780 20241209 37.59 6140 -37.70 20250206 3285 16.44 20250102 7440 -48.59 20240416 2780 37.59 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
5 20250411 131219 57 100.00 KOSDAQ IT 서비스 N N N N N 3805 95 2 2.56 354406540 94210 68.40 3600 3820 3600 4820 2600 3710 3761.88 2.41 0 27805 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 468 23.49 1.29 12 0.77 162.00 2961.00 8300 20240403 -54.16 2780 20241209 36.87 6140 -38.03 20250206 3285 15.83 20250102 7440 -48.86 20240416 2780 36.87 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
6 20250411 121220 57 100.00 KOSDAQ IT 서비스 N N N N N 3790 80 2 2.16 259908892 69327 50.34 3600 3795 3600 4820 2600 3710 3749.03 2.41 0 17497 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 467 23.40 1.28 12 0.56 162.00 2961.00 8300 20240403 -54.34 2780 20241209 36.33 6140 -38.27 20250206 3285 15.37 20250102 7440 -49.06 20240416 2780 36.33 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
7 20250411 111220 57 100.00 KOSDAQ IT 서비스 N N N N N 3755 45 2 1.21 221400742 59110 42.92 3600 3795 3600 4820 2600 3710 3745.57 2.41 0 13844 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 462 23.18 1.27 12 0.48 162.00 2961.00 8300 20240403 -54.76 2780 20241209 35.07 6140 -38.84 20250206 3285 14.31 20250102 7440 -49.53 20240416 2780 35.07 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
8 20250411 101223 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 40 2 1.08 133390027 35684 25.91 3600 3795 3600 4820 2600 3710 3738.09 2.41 0 2946 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 462 23.15 1.27 12 0.29 162.00 2961.00 8300 20240403 -54.82 2780 20241209 34.89 6140 -38.93 20250206 3285 14.16 20250102 7440 -49.60 20240416 2780 34.89 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
9 20250411 091226 57 100.00 KOSDAQ IT 서비스 N N N N N 3775 65 2 1.75 54379235 14535 10.55 3600 3795 3600 4820 2600 3710 3741.26 2.41 0 1338 3843 3776 3678 3611 3513 3810 3645 12 1110 100 2300 5 1 12310300 465 23.30 1.27 12 0.12 162.00 2961.00 8300 20240403 -54.52 2780 20241209 35.79 6140 -38.52 20250206 3285 14.92 20250102 7440 -49.26 20240416 2780 35.79 20241209 3.64 Y 434480 100 12 억 296784 N N 3160 N 00 N
10 20250410 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 3710 240 2 6.92 501591703 136745 54.06 3625 3745 3580 4510 2430 3470 3667.87 1.81 0 60947 3790 3630 3540 3380 3290 3585 3335 12 1040 100 2150 5 1 12310300 457 22.90 1.25 12 1.11 162.00 2961.00 8300 20240403 -55.30 2780 20241209 33.45 6140 -39.58 20250206 3285 12.94 20250102 7440 -50.13 20240416 2780 33.45 20241209 3.84 Y 434480 100 12 억 222975 N N 3160 N 00 N
11 20250410 151219 57 100.00 KOSDAQ IT 서비스 N N N N N 3740 270 2 7.78 477737098 130324 51.52 3625 3745 3580 4510 2430 3470 3665.76 1.81 0 57689 3790 3630 3540 3380 3290 3585 3335 12 1040 100 2150 5 1 12310300 460 23.09 1.26 12 1.06 162.00 2961.00 8300 20240403 -54.94 2780 20241209 34.53 6140 -39.09 20250206 3285 13.85 20250102 7440 -49.73 20240416 2780 34.53 20241209 3.84 Y 434480 100 12 억 222975 N N 15613 N 00 N
12 20250410 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 3735 265 2 7.64 427366808 116829 46.19 3625 3740 3580 4510 2430 3470 3658.05 1.81 0 47474 3790 3630 3540 3380 3290 3585 3335 12 1040 100 2150 5 1 12310300 460 23.06 1.26 12 0.95 162.00 2961.00 8300 20240403 -55.00 2780 20241209 34.35 6140 -39.17 20250206 3285 13.70 20250102 7440 -49.80 20240416 2780 34.35 20241209 3.84 Y 434480 100 12 억 222975 N N 15613 N 00 N