ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093320/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
20250407,160646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,-1200,5,-1.51,2746641050,35147,136.51,77200,79300,76700,103300,55700,79500,78147.20,27.91,0,3532,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3821,21.15,2.00,12,0.72,3703.00,39198.00,100100,20240401,-21.78,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,97400,-19.61,20240502,61100,28.15,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,2948,N,00,N
20250407,150651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,-1100,5,-1.38,2629080350,33644,130.68,77200,79300,76700,103300,55700,79500,78144.11,27.91,0,3333,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3826,21.17,2.00,12,0.69,3703.00,39198.00,100100,20240401,-21.68,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,97400,-19.51,20240502,61100,28.31,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,140649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78600,-900,5,-1.13,2323244750,29738,115.51,77200,79300,76700,103300,55700,79500,78123.77,27.91,0,3082,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3836,21.23,2.01,12,0.61,3703.00,39198.00,100100,20240401,-21.48,61100,20241115,28.64,86100,-8.71,20250210,69500,13.09,20250203,97400,-19.30,20240502,61100,28.64,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,130648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,-500,5,-0.63,1975353550,25309,98.30,77200,79300,76700,103300,55700,79500,78049.45,27.91,0,4167,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3855,21.33,2.02,12,0.52,3703.00,39198.00,100100,20240401,-21.08,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,97400,-18.89,20240502,61100,29.30,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,120648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,-1000,5,-1.26,1528863050,19620,76.21,77200,79300,76700,103300,55700,79500,77923.70,27.91,0,4280,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3831,21.20,2.00,12,0.40,3703.00,39198.00,100100,20240401,-21.58,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,97400,-19.40,20240502,61100,28.48,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,110648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78100,-1400,5,-1.76,979325550,12607,48.97,77200,79300,76700,103300,55700,79500,77681.09,27.91,0,2604,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3811,21.09,1.99,12,0.26,3703.00,39198.00,100100,20240401,-21.98,61100,20241115,27.82,86100,-9.29,20250210,69500,12.37,20250203,97400,-19.82,20240502,61100,27.82,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,100648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77500,-2000,5,-2.52,617465500,8003,31.08,77200,77600,76700,103300,55700,79500,77154.25,27.91,0,1044,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3782,20.93,1.98,12,0.16,3703.00,39198.00,100100,20240401,-22.58,61100,20241115,26.84,86100,-9.99,20250210,69500,11.51,20250203,97400,-20.43,20240502,61100,26.84,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250407,090649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77500,-2000,5,-2.52,173325000,2246,8.72,77200,77500,77000,103300,55700,79500,77170.53,27.91,0,-51,80900,80200,79300,78600,77700,80550,78950,24,23800,500,57240,100,1,4880000,3782,20.93,1.98,12,0.05,3703.00,39198.00,100100,20240401,-22.58,61100,20241115,26.84,86100,-9.99,20250210,69500,11.51,20250203,97400,-20.43,20240502,61100,26.84,20241115,1.37,Y,093320,500,24 억,,1361969,N,N,4132,N,00,N
20250404,160646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79500,100,2,0.13,2044528900,25737,202.65,79000,80000,78400,103200,55600,79400,79439.28,27.94,0,-4969,80733,80066,79033,78366,77333,80400,78700,24,23800,500,57160,100,1,4880000,3880,21.47,2.03,12,0.53,3703.00,39198.00,101500,20240325,-21.67,61100,20241115,30.11,86100,-7.67,20250210,69500,14.39,20250203,97400,-18.38,20240502,61100,30.11,20241115,1.47,Y,093320,500,24 억,,1363604,N,N,4132,N,00,N
20250404,150652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79600,200,2,0.25,1981774700,24948,196.44,79000,80000,78400,103200,55600,79400,79436.22,27.94,0,-4966,80733,80066,79033,78366,77333,80400,78700,24,23800,500,57160,100,1,4880000,3884,21.50,2.03,12,0.51,3703.00,39198.00,101500,20240325,-21.58,61100,20241115,30.28,86100,-7.55,20250210,69500,14.53,20250203,97400,-18.28,20240502,61100,30.28,20241115,1.47,Y,093320,500,24 억,,1363604,N,N,1527,N,00,N
20250404,140654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79500,100,2,0.13,1777126700,22372,176.16,79000,80000,78400,103200,55600,79400,79435.31,27.94,0,-3875,80733,80066,79033,78366,77333,80400,78700,24,23800,500,57160,100,1,4880000,3880,21.47,2.03,12,0.46,3703.00,39198.00,101500,20240325,-21.67,61100,20241115,30.11,86100,-7.67,20250210,69500,14.39,20250203,97400,-18.38,20240502,61100,30.11,20241115,1.47,Y,093320,500,24 억,,1363604,N,N,1527,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 20250407 160646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78300 -1200 5 -1.51 2746641050 35147 136.51 77200 79300 76700 103300 55700 79500 78147.20 27.91 0 3532 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3821 21.15 2.00 12 0.72 3703.00 39198.00 100100 20240401 -21.78 61100 20241115 28.15 86100 -9.06 20250210 69500 12.66 20250203 97400 -19.61 20240502 61100 28.15 20241115 1.37 Y 093320 500 24 억 1361969 N N 2948 N 00 N
3 20250407 150651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78400 -1100 5 -1.38 2629080350 33644 130.68 77200 79300 76700 103300 55700 79500 78144.11 27.91 0 3333 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3826 21.17 2.00 12 0.69 3703.00 39198.00 100100 20240401 -21.68 61100 20241115 28.31 86100 -8.94 20250210 69500 12.81 20250203 97400 -19.51 20240502 61100 28.31 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
4 20250407 140649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78600 -900 5 -1.13 2323244750 29738 115.51 77200 79300 76700 103300 55700 79500 78123.77 27.91 0 3082 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3836 21.23 2.01 12 0.61 3703.00 39198.00 100100 20240401 -21.48 61100 20241115 28.64 86100 -8.71 20250210 69500 13.09 20250203 97400 -19.30 20240502 61100 28.64 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
5 20250407 130648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79000 -500 5 -0.63 1975353550 25309 98.30 77200 79300 76700 103300 55700 79500 78049.45 27.91 0 4167 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3855 21.33 2.02 12 0.52 3703.00 39198.00 100100 20240401 -21.08 61100 20241115 29.30 86100 -8.25 20250210 69500 13.67 20250203 97400 -18.89 20240502 61100 29.30 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
6 20250407 120648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78500 -1000 5 -1.26 1528863050 19620 76.21 77200 79300 76700 103300 55700 79500 77923.70 27.91 0 4280 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3831 21.20 2.00 12 0.40 3703.00 39198.00 100100 20240401 -21.58 61100 20241115 28.48 86100 -8.83 20250210 69500 12.95 20250203 97400 -19.40 20240502 61100 28.48 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
7 20250407 110648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78100 -1400 5 -1.76 979325550 12607 48.97 77200 79300 76700 103300 55700 79500 77681.09 27.91 0 2604 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3811 21.09 1.99 12 0.26 3703.00 39198.00 100100 20240401 -21.98 61100 20241115 27.82 86100 -9.29 20250210 69500 12.37 20250203 97400 -19.82 20240502 61100 27.82 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
8 20250407 100648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 77500 -2000 5 -2.52 617465500 8003 31.08 77200 77600 76700 103300 55700 79500 77154.25 27.91 0 1044 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3782 20.93 1.98 12 0.16 3703.00 39198.00 100100 20240401 -22.58 61100 20241115 26.84 86100 -9.99 20250210 69500 11.51 20250203 97400 -20.43 20240502 61100 26.84 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
9 20250407 090649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 77500 -2000 5 -2.52 173325000 2246 8.72 77200 77500 77000 103300 55700 79500 77170.53 27.91 0 -51 80900 80200 79300 78600 77700 80550 78950 24 23800 500 57240 100 1 4880000 3782 20.93 1.98 12 0.05 3703.00 39198.00 100100 20240401 -22.58 61100 20241115 26.84 86100 -9.99 20250210 69500 11.51 20250203 97400 -20.43 20240502 61100 26.84 20241115 1.37 Y 093320 500 24 억 1361969 N N 4132 N 00 N
10 20250404 160646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79500 100 2 0.13 2044528900 25737 202.65 79000 80000 78400 103200 55600 79400 79439.28 27.94 0 -4969 80733 80066 79033 78366 77333 80400 78700 24 23800 500 57160 100 1 4880000 3880 21.47 2.03 12 0.53 3703.00 39198.00 101500 20240325 -21.67 61100 20241115 30.11 86100 -7.67 20250210 69500 14.39 20250203 97400 -18.38 20240502 61100 30.11 20241115 1.47 Y 093320 500 24 억 1363604 N N 4132 N 00 N
11 20250404 150652 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79600 200 2 0.25 1981774700 24948 196.44 79000 80000 78400 103200 55600 79400 79436.22 27.94 0 -4966 80733 80066 79033 78366 77333 80400 78700 24 23800 500 57160 100 1 4880000 3884 21.50 2.03 12 0.51 3703.00 39198.00 101500 20240325 -21.58 61100 20241115 30.28 86100 -7.55 20250210 69500 14.53 20250203 97400 -18.28 20240502 61100 30.28 20241115 1.47 Y 093320 500 24 억 1363604 N N 1527 N 00 N
12 20250404 140654 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79500 100 2 0.13 1777126700 22372 176.16 79000 80000 78400 103200 55600 79400 79435.31 27.94 0 -3875 80733 80066 79033 78366 77333 80400 78700 24 23800 500 57160 100 1 4880000 3880 21.47 2.03 12 0.46 3703.00 39198.00 101500 20240325 -21.67 61100 20241115 30.11 86100 -7.67 20250210 69500 14.39 20250203 97400 -18.38 20240502 61100 30.11 20241115 1.47 Y 093320 500 24 억 1363604 N N 1527 N 00 N