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
440320/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
20250411,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-640,5,-5.78,4274267230,406946,43.31,10960,11040,10200,14390,7750,11070,10502.70,1.11,0,-638,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1023,76.13,2.48,12,4.15,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.44,Y,440320,100,9 억,,108883,N,N,3484,N,00,N
20250411,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-670,5,-6.05,4055725095,385940,41.08,10960,11040,10200,14390,7750,11070,10507.95,1.11,0,-6071,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1020,75.91,2.47,12,3.94,137.00,4204.00,12500,20250407,-16.80,3780,20240909,175.13,12500,-16.80,20250407,6070,71.33,20250102,12500,-16.80,20250407,3780,175.13,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-640,5,-5.78,3779303990,359400,38.25,10960,11040,10200,14390,7750,11070,10514.80,1.11,0,-8859,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1023,76.13,2.48,12,3.67,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,-600,5,-5.42,3398670365,322821,34.36,10960,11040,10200,14390,7750,11070,10527.17,1.11,0,-16451,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1027,76.42,2.49,12,3.29,137.00,4204.00,12500,20250407,-16.24,3780,20240909,176.98,12500,-16.24,20250407,6070,72.49,20250102,12500,-16.24,20250407,3780,176.98,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,-570,5,-5.15,3146676095,298762,31.80,10960,11040,10200,14390,7750,11070,10531.46,1.11,0,-20525,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1030,76.64,2.50,12,3.05,137.00,4204.00,12500,20250407,-16.00,3780,20240909,177.78,12500,-16.00,20250407,6070,72.98,20250102,12500,-16.00,20250407,3780,177.78,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,-770,5,-6.96,2920243620,276979,29.48,10960,11040,10200,14390,7750,11070,10542.22,1.11,0,-24518,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1010,75.18,2.45,12,2.82,137.00,4204.00,12500,20250407,-17.60,3780,20240909,172.49,12500,-17.60,20250407,6070,69.69,20250102,12500,-17.60,20250407,3780,172.49,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10525,-545,5,-4.92,2170509745,204925,21.81,10960,11040,10200,14390,7750,11070,10590.53,1.11,0,-24906,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1032,76.82,2.50,12,2.09,137.00,4204.00,12500,20250407,-15.80,3780,20240909,178.44,12500,-15.80,20250407,6070,73.39,20250102,12500,-15.80,20250407,3780,178.44,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250411,091230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,-460,5,-4.16,880853940,81743,8.70,10960,11040,10570,14390,7750,11070,10774.04,1.11,0,-3296,12123,11596,10863,10336,9603,11860,10600,10,3320,100,7520,10,1,9805000,1040,77.45,2.52,12,0.83,137.00,4204.00,12500,20250407,-15.12,3780,20240909,180.69,12500,-15.12,20250407,6070,74.79,20250102,12500,-15.12,20250407,3780,180.69,20240909,3.44,Y,440320,100,9 억,,108883,N,N,930,N,00,N
20250410,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,470,2,4.43,10065796390,927069,113.89,10400,11390,10130,13780,7420,10600,10856.98,0.62,0,45315,12133,11366,10713,9946,9293,11040,9620,10,3180,100,7200,10,1,9805000,1085,80.80,2.63,12,9.46,137.00,4204.00,12500,20250407,-11.44,3780,20240909,192.86,12500,-11.44,20250407,6070,82.37,20250102,12500,-11.44,20250407,3780,192.86,20240909,4.05,Y,440320,100,9 억,,60640,N,N,930,N,00,N
20250410,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,420,2,3.96,9692442395,893276,109.74,10400,11390,10130,13780,7420,10600,10850.53,0.62,0,45708,12133,11366,10713,9946,9293,11040,9620,10,3180,100,7200,10,1,9805000,1081,80.44,2.62,12,9.11,137.00,4204.00,12500,20250407,-11.84,3780,20240909,191.53,12500,-11.84,20250407,6070,81.55,20250102,12500,-11.84,20250407,3780,191.53,20240909,4.05,Y,440320,100,9 억,,60640,N,N,3271,N,00,N
20250410,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10980,380,2,3.58,8993093905,829784,101.94,10400,11390,10130,13780,7420,10600,10837.96,0.62,0,40066,12133,11366,10713,9946,9293,11040,9620,10,3180,100,7200,10,1,9805000,1077,80.15,2.61,12,8.46,137.00,4204.00,12500,20250407,-12.16,3780,20240909,190.48,12500,-12.16,20250407,6070,80.89,20250102,12500,-12.16,20250407,3780,190.48,20240909,4.05,Y,440320,100,9 억,,60640,N,N,3271,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -640 5 -5.78 4274267230 406946 43.31 10960 11040 10200 14390 7750 11070 10502.70 1.11 0 -638 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1023 76.13 2.48 12 4.15 137.00 4204.00 12500 20250407 -16.56 3780 20240909 175.93 12500 -16.56 20250407 6070 71.83 20250102 12500 -16.56 20250407 3780 175.93 20240909 3.44 Y 440320 100 9 억 108883 N N 3484 N 00 N
3 20250411 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 -670 5 -6.05 4055725095 385940 41.08 10960 11040 10200 14390 7750 11070 10507.95 1.11 0 -6071 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1020 75.91 2.47 12 3.94 137.00 4204.00 12500 20250407 -16.80 3780 20240909 175.13 12500 -16.80 20250407 6070 71.33 20250102 12500 -16.80 20250407 3780 175.13 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
4 20250411 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -640 5 -5.78 3779303990 359400 38.25 10960 11040 10200 14390 7750 11070 10514.80 1.11 0 -8859 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1023 76.13 2.48 12 3.67 137.00 4204.00 12500 20250407 -16.56 3780 20240909 175.93 12500 -16.56 20250407 6070 71.83 20250102 12500 -16.56 20250407 3780 175.93 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
5 20250411 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 -600 5 -5.42 3398670365 322821 34.36 10960 11040 10200 14390 7750 11070 10527.17 1.11 0 -16451 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1027 76.42 2.49 12 3.29 137.00 4204.00 12500 20250407 -16.24 3780 20240909 176.98 12500 -16.24 20250407 6070 72.49 20250102 12500 -16.24 20250407 3780 176.98 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
6 20250411 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 -570 5 -5.15 3146676095 298762 31.80 10960 11040 10200 14390 7750 11070 10531.46 1.11 0 -20525 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1030 76.64 2.50 12 3.05 137.00 4204.00 12500 20250407 -16.00 3780 20240909 177.78 12500 -16.00 20250407 6070 72.98 20250102 12500 -16.00 20250407 3780 177.78 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
7 20250411 111224 57 100.00 KOSDAQ IT 서비스 N N N N N 10300 -770 5 -6.96 2920243620 276979 29.48 10960 11040 10200 14390 7750 11070 10542.22 1.11 0 -24518 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1010 75.18 2.45 12 2.82 137.00 4204.00 12500 20250407 -17.60 3780 20240909 172.49 12500 -17.60 20250407 6070 69.69 20250102 12500 -17.60 20250407 3780 172.49 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
8 20250411 101228 57 100.00 KOSDAQ IT 서비스 N N N N N 10525 -545 5 -4.92 2170509745 204925 21.81 10960 11040 10200 14390 7750 11070 10590.53 1.11 0 -24906 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1032 76.82 2.50 12 2.09 137.00 4204.00 12500 20250407 -15.80 3780 20240909 178.44 12500 -15.80 20250407 6070 73.39 20250102 12500 -15.80 20250407 3780 178.44 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
9 20250411 091230 57 100.00 KOSDAQ IT 서비스 N N N N N 10610 -460 5 -4.16 880853940 81743 8.70 10960 11040 10570 14390 7750 11070 10774.04 1.11 0 -3296 12123 11596 10863 10336 9603 11860 10600 10 3320 100 7520 10 1 9805000 1040 77.45 2.52 12 0.83 137.00 4204.00 12500 20250407 -15.12 3780 20240909 180.69 12500 -15.12 20250407 6070 74.79 20250102 12500 -15.12 20250407 3780 180.69 20240909 3.44 Y 440320 100 9 억 108883 N N 930 N 00 N
10 20250410 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 470 2 4.43 10065796390 927069 113.89 10400 11390 10130 13780 7420 10600 10856.98 0.62 0 45315 12133 11366 10713 9946 9293 11040 9620 10 3180 100 7200 10 1 9805000 1085 80.80 2.63 12 9.46 137.00 4204.00 12500 20250407 -11.44 3780 20240909 192.86 12500 -11.44 20250407 6070 82.37 20250102 12500 -11.44 20250407 3780 192.86 20240909 4.05 Y 440320 100 9 억 60640 N N 930 N 00 N
11 20250410 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 11020 420 2 3.96 9692442395 893276 109.74 10400 11390 10130 13780 7420 10600 10850.53 0.62 0 45708 12133 11366 10713 9946 9293 11040 9620 10 3180 100 7200 10 1 9805000 1081 80.44 2.62 12 9.11 137.00 4204.00 12500 20250407 -11.84 3780 20240909 191.53 12500 -11.84 20250407 6070 81.55 20250102 12500 -11.84 20250407 3780 191.53 20240909 4.05 Y 440320 100 9 억 60640 N N 3271 N 00 N
12 20250410 141218 57 100.00 KOSDAQ IT 서비스 N N N N N 10980 380 2 3.58 8993093905 829784 101.94 10400 11390 10130 13780 7420 10600 10837.96 0.62 0 40066 12133 11366 10713 9946 9293 11040 9620 10 3180 100 7200 10 1 9805000 1077 80.15 2.61 12 8.46 137.00 4204.00 12500 20250407 -12.16 3780 20240909 190.48 12500 -12.16 20250407 6070 80.89 20250102 12500 -12.16 20250407 3780 190.48 20240909 4.05 Y 440320 100 9 억 60640 N N 3271 N 00 N