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
466100/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
20250411,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,950,2,5.35,30593252705,1684423,188.56,17310,18780,17150,23050,12430,17750,18161.89,1.10,0,-6467,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4610,-59.74,7.66,12,6.83,-313.00,2440.00,24250,20250312,-22.89,5660,20241209,230.39,24250,-22.89,20250312,9780,91.21,20250102,24250,-22.89,20250312,5660,230.39,20241209,2.23,Y,466100,500,123 억,,271993,N,N,11203,N,00,N
20250411,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,980,2,5.52,29582902605,1630372,182.51,17310,18780,17150,23050,12430,17750,18144.88,1.10,0,-11840,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4617,-59.84,7.68,12,6.61,-313.00,2440.00,24250,20250312,-22.76,5660,20241209,230.92,24250,-22.76,20250312,9780,91.51,20250102,24250,-22.76,20250312,5660,230.92,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18400,650,2,3.66,22270679255,1237788,138.56,17310,18450,17150,23050,12430,17750,17992.33,1.10,0,-26061,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4536,-58.79,7.54,12,5.02,-313.00,2440.00,24250,20250312,-24.12,5660,20241209,225.09,24250,-24.12,20250312,9780,88.14,20250102,24250,-24.12,20250312,5660,225.09,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18270,520,2,2.93,20218795215,1125742,126.02,17310,18400,17150,23050,12430,17750,17960.42,1.10,0,-50516,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4504,-58.37,7.49,12,4.57,-313.00,2440.00,24250,20250312,-24.66,5660,20241209,222.79,24250,-24.66,20250312,9780,86.81,20250102,24250,-24.66,20250312,5660,222.79,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18180,430,2,2.42,18561433940,1034850,115.84,17310,18400,17150,23050,12430,17750,17936.36,1.10,0,-59852,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4482,-58.08,7.45,12,4.20,-313.00,2440.00,24250,20250312,-25.03,5660,20241209,221.20,24250,-25.03,20250312,9780,85.89,20250102,24250,-25.03,20250312,5660,221.20,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,330,2,1.86,14174368925,794124,88.90,17310,18230,17150,23050,12430,17750,17849.07,1.10,0,-71428,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4457,-57.76,7.41,12,3.22,-313.00,2440.00,24250,20250312,-25.44,5660,20241209,219.43,24250,-25.44,20250312,9780,84.87,20250102,24250,-25.44,20250312,5660,219.43,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,-20,5,-0.11,8304552115,468201,52.41,17310,18000,17150,23050,12430,17750,17737.15,1.10,0,-69488,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4371,-56.65,7.27,12,1.90,-313.00,2440.00,24250,20250312,-26.89,5660,20241209,213.25,24250,-26.89,20250312,9780,81.29,20250102,24250,-26.89,20250312,5660,213.25,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250411,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,40,2,0.23,2428101855,137843,15.43,17310,17820,17150,23050,12430,17750,17614.96,1.10,0,-9617,18576,18162,17806,17392,17036,17985,17215,123,5300,500,11000,10,1,24651339,4385,-56.84,7.29,12,0.56,-313.00,2440.00,24250,20250312,-26.64,5660,20241209,214.31,24250,-26.64,20250312,9780,81.90,20250102,24250,-26.64,20250312,5660,214.31,20241209,2.23,Y,466100,500,123 억,,271993,N,N,10203,N,00,N
20250410,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17750,1110,2,6.67,15886725675,893326,98.31,18050,18220,17450,21600,11650,16640,17783.85,0.69,0,97927,17820,17230,16740,16150,15660,17525,16445,123,4960,500,10310,10,1,24651339,4376,-56.71,7.27,12,3.62,-313.00,2440.00,24250,20250312,-26.80,5660,20241209,213.60,24250,-26.80,20250312,9780,81.49,20250102,24250,-26.80,20250312,5660,213.60,20241209,2.15,Y,466100,500,123 억,,170809,N,N,10203,N,00,N
20250410,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,1080,2,6.49,15240561770,856895,94.30,18050,18220,17450,21600,11650,16640,17785.80,0.69,0,95442,17820,17230,16740,16150,15660,17525,16445,123,4960,500,10310,10,1,24651339,4368,-56.61,7.26,12,3.48,-313.00,2440.00,24250,20250312,-26.93,5660,20241209,213.07,24250,-26.93,20250312,9780,81.19,20250102,24250,-26.93,20250312,5660,213.07,20241209,2.15,Y,466100,500,123 억,,170809,N,N,9771,N,00,N
20250410,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,1090,2,6.55,13320140280,749006,82.43,18050,18220,17450,21600,11650,16640,17783.76,0.69,0,66322,17820,17230,16740,16150,15660,17525,16445,123,4960,500,10310,10,1,24651339,4371,-56.65,7.27,12,3.04,-313.00,2440.00,24250,20250312,-26.89,5660,20241209,213.25,24250,-26.89,20250312,9780,81.29,20250102,24250,-26.89,20250312,5660,213.25,20241209,2.15,Y,466100,500,123 억,,170809,N,N,9771,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 161242 57 100.00 KOSDAQ IT 서비스 N N N N N 18700 950 2 5.35 30593252705 1684423 188.56 17310 18780 17150 23050 12430 17750 18161.89 1.10 0 -6467 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4610 -59.74 7.66 12 6.83 -313.00 2440.00 24250 20250312 -22.89 5660 20241209 230.39 24250 -22.89 20250312 9780 91.21 20250102 24250 -22.89 20250312 5660 230.39 20241209 2.23 Y 466100 500 123 억 271993 N N 11203 N 00 N
3 20250411 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 980 2 5.52 29582902605 1630372 182.51 17310 18780 17150 23050 12430 17750 18144.88 1.10 0 -11840 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4617 -59.84 7.68 12 6.61 -313.00 2440.00 24250 20250312 -22.76 5660 20241209 230.92 24250 -22.76 20250312 9780 91.51 20250102 24250 -22.76 20250312 5660 230.92 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
4 20250411 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 18400 650 2 3.66 22270679255 1237788 138.56 17310 18450 17150 23050 12430 17750 17992.33 1.10 0 -26061 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4536 -58.79 7.54 12 5.02 -313.00 2440.00 24250 20250312 -24.12 5660 20241209 225.09 24250 -24.12 20250312 9780 88.14 20250102 24250 -24.12 20250312 5660 225.09 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
5 20250411 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 18270 520 2 2.93 20218795215 1125742 126.02 17310 18400 17150 23050 12430 17750 17960.42 1.10 0 -50516 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4504 -58.37 7.49 12 4.57 -313.00 2440.00 24250 20250312 -24.66 5660 20241209 222.79 24250 -24.66 20250312 9780 86.81 20250102 24250 -24.66 20250312 5660 222.79 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
6 20250411 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 18180 430 2 2.42 18561433940 1034850 115.84 17310 18400 17150 23050 12430 17750 17936.36 1.10 0 -59852 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4482 -58.08 7.45 12 4.20 -313.00 2440.00 24250 20250312 -25.03 5660 20241209 221.20 24250 -25.03 20250312 9780 85.89 20250102 24250 -25.03 20250312 5660 221.20 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
7 20250411 111254 57 100.00 KOSDAQ IT 서비스 N N N N N 18080 330 2 1.86 14174368925 794124 88.90 17310 18230 17150 23050 12430 17750 17849.07 1.10 0 -71428 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4457 -57.76 7.41 12 3.22 -313.00 2440.00 24250 20250312 -25.44 5660 20241209 219.43 24250 -25.44 20250312 9780 84.87 20250102 24250 -25.44 20250312 5660 219.43 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
8 20250411 101258 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 -20 5 -0.11 8304552115 468201 52.41 17310 18000 17150 23050 12430 17750 17737.15 1.10 0 -69488 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4371 -56.65 7.27 12 1.90 -313.00 2440.00 24250 20250312 -26.89 5660 20241209 213.25 24250 -26.89 20250312 9780 81.29 20250102 24250 -26.89 20250312 5660 213.25 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
9 20250411 091301 57 100.00 KOSDAQ IT 서비스 N N N N N 17790 40 2 0.23 2428101855 137843 15.43 17310 17820 17150 23050 12430 17750 17614.96 1.10 0 -9617 18576 18162 17806 17392 17036 17985 17215 123 5300 500 11000 10 1 24651339 4385 -56.84 7.29 12 0.56 -313.00 2440.00 24250 20250312 -26.64 5660 20241209 214.31 24250 -26.64 20250312 9780 81.90 20250102 24250 -26.64 20250312 5660 214.31 20241209 2.23 Y 466100 500 123 억 271993 N N 10203 N 00 N
10 20250410 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 17750 1110 2 6.67 15886725675 893326 98.31 18050 18220 17450 21600 11650 16640 17783.85 0.69 0 97927 17820 17230 16740 16150 15660 17525 16445 123 4960 500 10310 10 1 24651339 4376 -56.71 7.27 12 3.62 -313.00 2440.00 24250 20250312 -26.80 5660 20241209 213.60 24250 -26.80 20250312 9780 81.49 20250102 24250 -26.80 20250312 5660 213.60 20241209 2.15 Y 466100 500 123 억 170809 N N 10203 N 00 N
11 20250410 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 17720 1080 2 6.49 15240561770 856895 94.30 18050 18220 17450 21600 11650 16640 17785.80 0.69 0 95442 17820 17230 16740 16150 15660 17525 16445 123 4960 500 10310 10 1 24651339 4368 -56.61 7.26 12 3.48 -313.00 2440.00 24250 20250312 -26.93 5660 20241209 213.07 24250 -26.93 20250312 9780 81.19 20250102 24250 -26.93 20250312 5660 213.07 20241209 2.15 Y 466100 500 123 억 170809 N N 9771 N 00 N
12 20250410 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 1090 2 6.55 13320140280 749006 82.43 18050 18220 17450 21600 11650 16640 17783.76 0.69 0 66322 17820 17230 16740 16150 15660 17525 16445 123 4960 500 10310 10 1 24651339 4371 -56.65 7.27 12 3.04 -313.00 2440.00 24250 20250312 -26.89 5660 20241209 213.25 24250 -26.89 20250312 9780 81.29 20250102 24250 -26.89 20250312 5660 213.25 20241209 2.15 Y 466100 500 123 억 170809 N N 9771 N 00 N