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
475460/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
20250411,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,330,2,2.55,35504155945,2579462,766.26,12930,14310,12930,16830,9070,12950,13764.59,0.76,0,43530,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,742,32.87,3.57,12,46.17,404.00,3716.00,20500,20250123,-35.22,9050,20250331,46.74,20500,-35.22,20250123,9050,46.74,20250331,20500,-35.22,20250123,9050,46.74,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,400,2,3.09,34732165965,2521090,748.92,12930,14310,12930,16830,9070,12950,13776.89,0.76,0,32733,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,746,33.04,3.59,12,45.12,404.00,3716.00,20500,20250123,-34.88,9050,20250331,47.51,20500,-34.88,20250123,9050,47.51,20250331,20500,-34.88,20250123,9050,47.51,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,580,2,4.48,33484609215,2427997,721.27,12930,14310,12930,16830,9070,12950,13791.30,0.76,0,23959,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,756,33.49,3.64,12,43.46,404.00,3716.00,20500,20250123,-34.00,9050,20250331,49.50,20500,-34.00,20250123,9050,49.50,20250331,20500,-34.00,20250123,9050,49.50,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,131301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13740,790,2,6.10,32551086995,2359291,700.86,12930,14310,12930,16830,9070,12950,13797.24,0.76,0,26853,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,768,34.01,3.70,12,42.23,404.00,3716.00,20500,20250123,-32.98,9050,20250331,51.82,20500,-32.98,20250123,9050,51.82,20250331,20500,-32.98,20250123,9050,51.82,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,121302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13715,765,2,5.91,30739624525,2228125,661.90,12930,14310,12930,16830,9070,12950,13796.47,0.76,0,10837,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,766,33.95,3.69,12,39.88,404.00,3716.00,20500,20250123,-33.10,9050,20250331,51.55,20500,-33.10,20250123,9050,51.55,20250331,20500,-33.10,20250123,9050,51.55,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,111302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13750,800,2,6.18,28683941070,2077721,617.22,12930,14310,12930,16830,9070,12950,13805.79,0.76,0,7900,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,768,34.03,3.70,12,37.19,404.00,3716.00,20500,20250123,-32.93,9050,20250331,51.93,20500,-32.93,20250123,9050,51.93,20250331,20500,-32.93,20250123,9050,51.93,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,101306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13840,890,2,6.87,25141475540,1819101,540.39,12930,14310,12930,16830,9070,12950,13821.18,0.76,0,-2138,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,773,34.26,3.72,12,32.56,404.00,3716.00,20500,20250123,-32.49,9050,20250331,52.93,20500,-32.49,20250123,9050,52.93,20250331,20500,-32.49,20250123,9050,52.93,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250411,091309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,340,2,2.63,4717744100,354199,105.22,12930,13700,12930,16830,9070,12950,13320.25,0.76,0,23471,13583,13266,12633,12316,11683,13425,12475,6,3880,100,9060,10,1,5587025,743,32.90,3.58,12,6.34,404.00,3716.00,20500,20250123,-35.17,9050,20250331,46.85,20500,-35.17,20250123,9050,46.85,20250331,20500,-35.17,20250123,9050,46.85,20250331,3.43,Y,475460,100,5 억,,42284,N,N,0,N,00,N
20250410,161254,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12950,-300,5,-2.26,3993459430,318127,141.56,12000,12950,12000,17220,9280,13250,12551.35,0.66,0,-281,13890,13570,13240,12920,12590,13405,12755,6,3970,100,9270,10,1,5587025,724,32.05,3.48,12,5.69,404.00,3716.00,20500,20250123,-36.83,9050,20250331,43.09,20500,-36.83,20250123,9050,43.09,20250331,20500,-36.83,20250123,9050,43.09,20250331,4.01,Y,475460,100,5 억,,36696,N,N,0,N,00,Y
20250410,151301,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12780,-470,5,-3.55,3571703830,285559,127.06,12000,12840,12000,17220,9280,13250,12507.62,0.66,0,53,13890,13570,13240,12920,12590,13405,12755,6,3970,100,9270,10,1,5587025,714,31.63,3.44,12,5.11,404.00,3716.00,20500,20250123,-37.66,9050,20250331,41.22,20500,-37.66,20250123,9050,41.22,20250331,20500,-37.66,20250123,9050,41.22,20250331,4.01,Y,475460,100,5 억,,36696,N,N,0,N,00,Y
20250410,141256,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12760,-490,5,-3.70,3134439370,251413,111.87,12000,12760,12000,17220,9280,13250,12467.12,0.66,0,53,13890,13570,13240,12920,12590,13405,12755,6,3970,100,9270,10,1,5587025,713,31.58,3.43,12,4.50,404.00,3716.00,20500,20250123,-37.76,9050,20250331,40.99,20500,-37.76,20250123,9050,40.99,20250331,20500,-37.76,20250123,9050,40.99,20250331,4.01,Y,475460,100,5 억,,36696,N,N,0,N,00,Y
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 161249 57 100.00 KOSDAQ IT 서비스 N N N N N 13280 330 2 2.55 35504155945 2579462 766.26 12930 14310 12930 16830 9070 12950 13764.59 0.76 0 43530 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 742 32.87 3.57 12 46.17 404.00 3716.00 20500 20250123 -35.22 9050 20250331 46.74 20500 -35.22 20250123 9050 46.74 20250331 20500 -35.22 20250123 9050 46.74 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
3 20250411 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 400 2 3.09 34732165965 2521090 748.92 12930 14310 12930 16830 9070 12950 13776.89 0.76 0 32733 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 746 33.04 3.59 12 45.12 404.00 3716.00 20500 20250123 -34.88 9050 20250331 47.51 20500 -34.88 20250123 9050 47.51 20250331 20500 -34.88 20250123 9050 47.51 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
4 20250411 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 13530 580 2 4.48 33484609215 2427997 721.27 12930 14310 12930 16830 9070 12950 13791.30 0.76 0 23959 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 756 33.49 3.64 12 43.46 404.00 3716.00 20500 20250123 -34.00 9050 20250331 49.50 20500 -34.00 20250123 9050 49.50 20250331 20500 -34.00 20250123 9050 49.50 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
5 20250411 131301 57 100.00 KOSDAQ IT 서비스 N N N N N 13740 790 2 6.10 32551086995 2359291 700.86 12930 14310 12930 16830 9070 12950 13797.24 0.76 0 26853 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 768 34.01 3.70 12 42.23 404.00 3716.00 20500 20250123 -32.98 9050 20250331 51.82 20500 -32.98 20250123 9050 51.82 20250331 20500 -32.98 20250123 9050 51.82 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
6 20250411 121302 57 100.00 KOSDAQ IT 서비스 N N N N N 13715 765 2 5.91 30739624525 2228125 661.90 12930 14310 12930 16830 9070 12950 13796.47 0.76 0 10837 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 766 33.95 3.69 12 39.88 404.00 3716.00 20500 20250123 -33.10 9050 20250331 51.55 20500 -33.10 20250123 9050 51.55 20250331 20500 -33.10 20250123 9050 51.55 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
7 20250411 111302 57 100.00 KOSDAQ IT 서비스 N N N N N 13750 800 2 6.18 28683941070 2077721 617.22 12930 14310 12930 16830 9070 12950 13805.79 0.76 0 7900 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 768 34.03 3.70 12 37.19 404.00 3716.00 20500 20250123 -32.93 9050 20250331 51.93 20500 -32.93 20250123 9050 51.93 20250331 20500 -32.93 20250123 9050 51.93 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
8 20250411 101306 57 100.00 KOSDAQ IT 서비스 N N N N N 13840 890 2 6.87 25141475540 1819101 540.39 12930 14310 12930 16830 9070 12950 13821.18 0.76 0 -2138 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 773 34.26 3.72 12 32.56 404.00 3716.00 20500 20250123 -32.49 9050 20250331 52.93 20500 -32.49 20250123 9050 52.93 20250331 20500 -32.49 20250123 9050 52.93 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
9 20250411 091309 57 100.00 KOSDAQ IT 서비스 N N N N N 13290 340 2 2.63 4717744100 354199 105.22 12930 13700 12930 16830 9070 12950 13320.25 0.76 0 23471 13583 13266 12633 12316 11683 13425 12475 6 3880 100 9060 10 1 5587025 743 32.90 3.58 12 6.34 404.00 3716.00 20500 20250123 -35.17 9050 20250331 46.85 20500 -35.17 20250123 9050 46.85 20250331 20500 -35.17 20250123 9050 46.85 20250331 3.43 Y 475460 100 5 억 42284 N N 0 N 00 N
10 20250410 161254 59 100.00 KOSDAQ IT 서비스 N N N N N 12950 -300 5 -2.26 3993459430 318127 141.56 12000 12950 12000 17220 9280 13250 12551.35 0.66 0 -281 13890 13570 13240 12920 12590 13405 12755 6 3970 100 9270 10 1 5587025 724 32.05 3.48 12 5.69 404.00 3716.00 20500 20250123 -36.83 9050 20250331 43.09 20500 -36.83 20250123 9050 43.09 20250331 20500 -36.83 20250123 9050 43.09 20250331 4.01 Y 475460 100 5 억 36696 N N 0 N 00 Y
11 20250410 151301 59 100.00 KOSDAQ IT 서비스 N N N N N 12780 -470 5 -3.55 3571703830 285559 127.06 12000 12840 12000 17220 9280 13250 12507.62 0.66 0 53 13890 13570 13240 12920 12590 13405 12755 6 3970 100 9270 10 1 5587025 714 31.63 3.44 12 5.11 404.00 3716.00 20500 20250123 -37.66 9050 20250331 41.22 20500 -37.66 20250123 9050 41.22 20250331 20500 -37.66 20250123 9050 41.22 20250331 4.01 Y 475460 100 5 억 36696 N N 0 N 00 Y
12 20250410 141256 59 100.00 KOSDAQ IT 서비스 N N N N N 12760 -490 5 -3.70 3134439370 251413 111.87 12000 12760 12000 17220 9280 13250 12467.12 0.66 0 53 13890 13570 13240 12920 12590 13405 12755 6 3970 100 9270 10 1 5587025 713 31.58 3.43 12 4.50 404.00 3716.00 20500 20250123 -37.76 9050 20250331 40.99 20500 -37.76 20250123 9050 40.99 20250331 20500 -37.76 20250123 9050 40.99 20250331 4.01 Y 475460 100 5 억 36696 N N 0 N 00 Y