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
462980/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
20250411,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,90,2,3.00,358879905,117032,123.56,2995,3130,2975,3905,2105,3005,3066.29,0.83,0,23636,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,564,343.89,8.87,12,0.64,9.00,349.00,6280,20250204,-50.72,2815,20250409,9.95,6280,-50.72,20250204,2815,9.95,20250409,6280,-50.72,20250204,2815,9.95,20250409,0.00,Y,462980,500,91 억,,151408,N,N,4890,N,00,N
20250411,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,105,2,3.49,343279190,111996,118.25,2995,3130,2975,3905,2105,3005,3065.10,0.83,0,22800,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,567,345.56,8.91,12,0.61,9.00,349.00,6280,20250204,-50.48,2815,20250409,10.48,6280,-50.48,20250204,2815,10.48,20250409,6280,-50.48,20250204,2815,10.48,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,95,2,3.16,304550055,99486,105.04,2995,3130,2975,3905,2105,3005,3061.24,0.83,0,21658,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,565,344.44,8.88,12,0.55,9.00,349.00,6280,20250204,-50.64,2815,20250409,10.12,6280,-50.64,20250204,2815,10.12,20250409,6280,-50.64,20250204,2815,10.12,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,131250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,70,2,2.33,189608759,62427,65.91,2995,3075,2975,3905,2105,3005,3037.29,0.83,0,15123,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,561,341.67,8.81,12,0.34,9.00,349.00,6280,20250204,-51.04,2815,20250409,9.24,6280,-51.04,20250204,2815,9.24,20250409,6280,-51.04,20250204,2815,9.24,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,121252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,55,2,1.83,141037849,46570,49.17,2995,3065,2975,3905,2105,3005,3028.51,0.83,0,11487,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,558,340.00,8.77,12,0.26,9.00,349.00,6280,20250204,-51.27,2815,20250409,8.70,6280,-51.27,20250204,2815,8.70,20250409,6280,-51.27,20250204,2815,8.70,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,15,2,0.50,102092642,33763,35.65,2995,3065,2975,3905,2105,3005,3023.80,0.83,0,9144,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,551,335.56,8.65,12,0.19,9.00,349.00,6280,20250204,-51.91,2815,20250409,7.28,6280,-51.91,20250204,2815,7.28,20250409,6280,-51.91,20250204,2815,7.28,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,101255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,5,2,0.17,88167065,29140,30.77,2995,3065,2975,3905,2105,3005,3025.64,0.83,0,7336,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,549,334.44,8.62,12,0.16,9.00,349.00,6280,20250204,-52.07,2815,20250409,6.93,6280,-52.07,20250204,2815,6.93,20250409,6280,-52.07,20250204,2815,6.93,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250411,091258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,45,2,1.50,54789640,18061,19.07,2995,3065,2975,3905,2105,3005,3033.59,0.83,0,5241,3075,3040,2980,2945,2885,3057,2962,91,900,500,2100,5,1,18234437,556,338.89,8.74,12,0.10,9.00,349.00,6280,20250204,-51.43,2815,20250409,8.35,6280,-51.43,20250204,2815,8.35,20250409,6280,-51.43,20250204,2815,8.35,20250409,0.00,Y,462980,500,91 억,,151408,N,N,525,N,00,N
20250410,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,140,2,4.89,276198555,92786,92.67,2930,3015,2920,3720,2010,2865,2976.73,0.64,0,24369,3038,2951,2883,2796,2728,2917,2762,91,855,500,2000,5,1,18234437,548,333.89,8.61,12,0.51,9.00,349.00,6280,20250204,-52.15,2815,20250409,6.75,6280,-52.15,20250204,2815,6.75,20250409,6280,-52.15,20250204,2815,6.75,20250409,0.00,Y,462980,500,91 억,,117437,N,N,525,N,00,N
20250410,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,135,2,4.71,269190125,90453,90.34,2930,3015,2920,3720,2010,2865,2976.02,0.64,0,24271,3038,2951,2883,2796,2728,2917,2762,91,855,500,2000,5,1,18234437,547,333.33,8.60,12,0.50,9.00,349.00,6280,20250204,-52.23,2815,20250409,6.57,6280,-52.23,20250204,2815,6.57,20250409,6280,-52.23,20250204,2815,6.57,20250409,0.00,Y,462980,500,91 억,,117437,N,N,2681,N,00,N
20250410,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,135,2,4.71,239680345,80612,80.51,2930,3015,2920,3720,2010,2865,2973.26,0.64,0,21185,3038,2951,2883,2796,2728,2917,2762,91,855,500,2000,5,1,18234437,547,333.33,8.60,12,0.44,9.00,349.00,6280,20250204,-52.23,2815,20250409,6.57,6280,-52.23,20250204,2815,6.57,20250409,6280,-52.23,20250204,2815,6.57,20250409,0.00,Y,462980,500,91 억,,117437,N,N,2681,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 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 90 2 3.00 358879905 117032 123.56 2995 3130 2975 3905 2105 3005 3066.29 0.83 0 23636 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 564 343.89 8.87 12 0.64 9.00 349.00 6280 20250204 -50.72 2815 20250409 9.95 6280 -50.72 20250204 2815 9.95 20250409 6280 -50.72 20250204 2815 9.95 20250409 0.00 Y 462980 500 91 억 151408 N N 4890 N 00 N
3 20250411 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 105 2 3.49 343279190 111996 118.25 2995 3130 2975 3905 2105 3005 3065.10 0.83 0 22800 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 567 345.56 8.91 12 0.61 9.00 349.00 6280 20250204 -50.48 2815 20250409 10.48 6280 -50.48 20250204 2815 10.48 20250409 6280 -50.48 20250204 2815 10.48 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
4 20250411 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 95 2 3.16 304550055 99486 105.04 2995 3130 2975 3905 2105 3005 3061.24 0.83 0 21658 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 565 344.44 8.88 12 0.55 9.00 349.00 6280 20250204 -50.64 2815 20250409 10.12 6280 -50.64 20250204 2815 10.12 20250409 6280 -50.64 20250204 2815 10.12 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
5 20250411 131250 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 70 2 2.33 189608759 62427 65.91 2995 3075 2975 3905 2105 3005 3037.29 0.83 0 15123 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 561 341.67 8.81 12 0.34 9.00 349.00 6280 20250204 -51.04 2815 20250409 9.24 6280 -51.04 20250204 2815 9.24 20250409 6280 -51.04 20250204 2815 9.24 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
6 20250411 121252 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 55 2 1.83 141037849 46570 49.17 2995 3065 2975 3905 2105 3005 3028.51 0.83 0 11487 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 558 340.00 8.77 12 0.26 9.00 349.00 6280 20250204 -51.27 2815 20250409 8.70 6280 -51.27 20250204 2815 8.70 20250409 6280 -51.27 20250204 2815 8.70 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
7 20250411 111251 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 15 2 0.50 102092642 33763 35.65 2995 3065 2975 3905 2105 3005 3023.80 0.83 0 9144 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 551 335.56 8.65 12 0.19 9.00 349.00 6280 20250204 -51.91 2815 20250409 7.28 6280 -51.91 20250204 2815 7.28 20250409 6280 -51.91 20250204 2815 7.28 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
8 20250411 101255 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 5 2 0.17 88167065 29140 30.77 2995 3065 2975 3905 2105 3005 3025.64 0.83 0 7336 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 549 334.44 8.62 12 0.16 9.00 349.00 6280 20250204 -52.07 2815 20250409 6.93 6280 -52.07 20250204 2815 6.93 20250409 6280 -52.07 20250204 2815 6.93 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
9 20250411 091258 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 45 2 1.50 54789640 18061 19.07 2995 3065 2975 3905 2105 3005 3033.59 0.83 0 5241 3075 3040 2980 2945 2885 3057 2962 91 900 500 2100 5 1 18234437 556 338.89 8.74 12 0.10 9.00 349.00 6280 20250204 -51.43 2815 20250409 8.35 6280 -51.43 20250204 2815 8.35 20250409 6280 -51.43 20250204 2815 8.35 20250409 0.00 Y 462980 500 91 억 151408 N N 525 N 00 N
10 20250410 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 3005 140 2 4.89 276198555 92786 92.67 2930 3015 2920 3720 2010 2865 2976.73 0.64 0 24369 3038 2951 2883 2796 2728 2917 2762 91 855 500 2000 5 1 18234437 548 333.89 8.61 12 0.51 9.00 349.00 6280 20250204 -52.15 2815 20250409 6.75 6280 -52.15 20250204 2815 6.75 20250409 6280 -52.15 20250204 2815 6.75 20250409 0.00 Y 462980 500 91 억 117437 N N 525 N 00 N
11 20250410 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 3000 135 2 4.71 269190125 90453 90.34 2930 3015 2920 3720 2010 2865 2976.02 0.64 0 24271 3038 2951 2883 2796 2728 2917 2762 91 855 500 2000 5 1 18234437 547 333.33 8.60 12 0.50 9.00 349.00 6280 20250204 -52.23 2815 20250409 6.57 6280 -52.23 20250204 2815 6.57 20250409 6280 -52.23 20250204 2815 6.57 20250409 0.00 Y 462980 500 91 억 117437 N N 2681 N 00 N
12 20250410 141246 57 100.00 KOSDAQ IT 서비스 N N N N N 3000 135 2 4.71 239680345 80612 80.51 2930 3015 2920 3720 2010 2865 2973.26 0.64 0 21185 3038 2951 2883 2796 2728 2917 2762 91 855 500 2000 5 1 18234437 547 333.33 8.60 12 0.44 9.00 349.00 6280 20250204 -52.23 2815 20250409 6.57 6280 -52.23 20250204 2815 6.57 20250409 6280 -52.23 20250204 2815 6.57 20250409 0.00 Y 462980 500 91 억 117437 N N 2681 N 00 N