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
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
20250411,160700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78000,1400,2,1.83,838243700,10837,62.53,76500,79300,75200,99500,53700,76600,77350.16,28.07,0,-102,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3806,21.06,1.99,12,0.22,3703.00,39198.00,100100,20240401,-22.08,61100,20241115,27.66,86100,-9.41,20250210,69500,12.23,20250203,97400,-19.92,20240502,61100,27.66,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,435,N,00,N
20250411,150706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78200,1600,2,2.09,799662600,10343,59.68,76500,79300,75200,99500,53700,76600,77314.38,28.07,0,-145,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3816,21.12,1.99,12,0.21,3703.00,39198.00,100100,20240401,-21.88,61100,20241115,27.99,86100,-9.18,20250210,69500,12.52,20250203,97400,-19.71,20240502,61100,27.99,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,140705,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76500,-100,5,-0.13,407215350,5337,30.79,76500,77300,75200,99500,53700,76600,76300.42,28.07,0,582,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3733,20.66,1.95,12,0.11,3703.00,39198.00,100100,20240401,-23.58,61100,20241115,25.20,86100,-11.15,20250210,69500,10.07,20250203,97400,-21.46,20240502,61100,25.20,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,130707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76500,-100,5,-0.13,357403500,4687,27.04,76500,77300,75200,99500,53700,76600,76254.21,28.07,0,634,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3733,20.66,1.95,12,0.10,3703.00,39198.00,100100,20240401,-23.58,61100,20241115,25.20,86100,-11.15,20250210,69500,10.07,20250203,97400,-21.46,20240502,61100,25.20,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,120707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76800,200,2,0.26,244152200,3206,18.50,76500,77300,75200,99500,53700,76600,76154.77,28.07,0,-242,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3748,20.74,1.96,12,0.07,3703.00,39198.00,100100,20240401,-23.28,61100,20241115,25.70,86100,-10.80,20250210,69500,10.50,20250203,97400,-21.15,20240502,61100,25.70,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,110706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76700,100,2,0.13,192076000,2528,14.59,76500,77100,75200,99500,53700,76600,75979.43,28.07,0,22,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3743,20.71,1.96,12,0.05,3703.00,39198.00,100100,20240401,-23.38,61100,20241115,25.53,86100,-10.92,20250210,69500,10.36,20250203,97400,-21.25,20240502,61100,25.53,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,100707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75900,-700,5,-0.91,100317200,1323,7.63,76500,76500,75200,99500,53700,76600,75825.55,28.07,0,-126,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3704,20.50,1.94,12,0.03,3703.00,39198.00,100100,20240401,-24.18,61100,20241115,24.22,86100,-11.85,20250210,69500,9.21,20250203,97400,-22.07,20240502,61100,24.22,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250411,090710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75300,-1300,5,-1.70,29142000,386,2.23,76500,76500,75200,99500,53700,76600,75497.41,28.07,0,90,79200,77900,76200,74900,73200,78550,75550,24,22900,500,55150,100,1,4880000,3675,20.33,1.92,12,0.01,3703.00,39198.00,100100,20240401,-24.78,61100,20241115,23.24,86100,-12.54,20250210,69500,8.35,20250203,97400,-22.69,20240502,61100,23.24,20241115,1.34,Y,093320,500,24 억,,1369668,N,N,1,N,00,N
20250410,160703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76600,3600,2,4.93,1311124850,17332,46.44,76000,77500,74500,94900,51100,73000,75647.64,28.02,0,622,78933,75966,74133,71166,69333,75050,70250,24,21900,500,52560,100,1,4880000,3738,20.69,1.95,12,0.36,3703.00,39198.00,100100,20240401,-23.48,61100,20241115,25.37,86100,-11.03,20250210,69500,10.22,20250203,97400,-21.36,20240502,61100,25.37,20241115,1.33,N,093320,500,24 억,,1367388,N,N,1,N,00,N
20250410,150706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75600,2600,2,3.56,1204970450,15937,42.70,76000,77500,74500,94900,51100,73000,75608.36,28.02,0,339,78933,75966,74133,71166,69333,75050,70250,24,21900,500,52560,100,1,4880000,3689,20.42,1.93,12,0.33,3703.00,39198.00,100100,20240401,-24.48,61100,20241115,23.73,86100,-12.20,20250210,69500,8.78,20250203,97400,-22.38,20240502,61100,23.73,20241115,1.33,N,093320,500,24 억,,1367388,N,N,6720,N,00,N
20250410,140704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,76000,3000,2,4.11,921070200,12183,32.64,76000,77500,74500,94900,51100,73000,75602.91,28.02,0,-309,78933,75966,74133,71166,69333,75050,70250,24,21900,500,52560,100,1,4880000,3709,20.52,1.94,12,0.25,3703.00,39198.00,100100,20240401,-24.08,61100,20241115,24.39,86100,-11.73,20250210,69500,9.35,20250203,97400,-21.97,20240502,61100,24.39,20241115,1.33,N,093320,500,24 억,,1367388,N,N,6720,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 160700 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78000 1400 2 1.83 838243700 10837 62.53 76500 79300 75200 99500 53700 76600 77350.16 28.07 0 -102 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3806 21.06 1.99 12 0.22 3703.00 39198.00 100100 20240401 -22.08 61100 20241115 27.66 86100 -9.41 20250210 69500 12.23 20250203 97400 -19.92 20240502 61100 27.66 20241115 1.34 Y 093320 500 24 억 1369668 N N 435 N 00 N
3 20250411 150706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78200 1600 2 2.09 799662600 10343 59.68 76500 79300 75200 99500 53700 76600 77314.38 28.07 0 -145 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3816 21.12 1.99 12 0.21 3703.00 39198.00 100100 20240401 -21.88 61100 20241115 27.99 86100 -9.18 20250210 69500 12.52 20250203 97400 -19.71 20240502 61100 27.99 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
4 20250411 140705 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76500 -100 5 -0.13 407215350 5337 30.79 76500 77300 75200 99500 53700 76600 76300.42 28.07 0 582 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3733 20.66 1.95 12 0.11 3703.00 39198.00 100100 20240401 -23.58 61100 20241115 25.20 86100 -11.15 20250210 69500 10.07 20250203 97400 -21.46 20240502 61100 25.20 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
5 20250411 130707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76500 -100 5 -0.13 357403500 4687 27.04 76500 77300 75200 99500 53700 76600 76254.21 28.07 0 634 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3733 20.66 1.95 12 0.10 3703.00 39198.00 100100 20240401 -23.58 61100 20241115 25.20 86100 -11.15 20250210 69500 10.07 20250203 97400 -21.46 20240502 61100 25.20 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
6 20250411 120707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76800 200 2 0.26 244152200 3206 18.50 76500 77300 75200 99500 53700 76600 76154.77 28.07 0 -242 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3748 20.74 1.96 12 0.07 3703.00 39198.00 100100 20240401 -23.28 61100 20241115 25.70 86100 -10.80 20250210 69500 10.50 20250203 97400 -21.15 20240502 61100 25.70 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
7 20250411 110706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76700 100 2 0.13 192076000 2528 14.59 76500 77100 75200 99500 53700 76600 75979.43 28.07 0 22 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3743 20.71 1.96 12 0.05 3703.00 39198.00 100100 20240401 -23.38 61100 20241115 25.53 86100 -10.92 20250210 69500 10.36 20250203 97400 -21.25 20240502 61100 25.53 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
8 20250411 100707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75900 -700 5 -0.91 100317200 1323 7.63 76500 76500 75200 99500 53700 76600 75825.55 28.07 0 -126 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3704 20.50 1.94 12 0.03 3703.00 39198.00 100100 20240401 -24.18 61100 20241115 24.22 86100 -11.85 20250210 69500 9.21 20250203 97400 -22.07 20240502 61100 24.22 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
9 20250411 090710 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75300 -1300 5 -1.70 29142000 386 2.23 76500 76500 75200 99500 53700 76600 75497.41 28.07 0 90 79200 77900 76200 74900 73200 78550 75550 24 22900 500 55150 100 1 4880000 3675 20.33 1.92 12 0.01 3703.00 39198.00 100100 20240401 -24.78 61100 20241115 23.24 86100 -12.54 20250210 69500 8.35 20250203 97400 -22.69 20240502 61100 23.24 20241115 1.34 Y 093320 500 24 억 1369668 N N 1 N 00 N
10 20250410 160703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76600 3600 2 4.93 1311124850 17332 46.44 76000 77500 74500 94900 51100 73000 75647.64 28.02 0 622 78933 75966 74133 71166 69333 75050 70250 24 21900 500 52560 100 1 4880000 3738 20.69 1.95 12 0.36 3703.00 39198.00 100100 20240401 -23.48 61100 20241115 25.37 86100 -11.03 20250210 69500 10.22 20250203 97400 -21.36 20240502 61100 25.37 20241115 1.33 N 093320 500 24 억 1367388 N N 1 N 00 N
11 20250410 150706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75600 2600 2 3.56 1204970450 15937 42.70 76000 77500 74500 94900 51100 73000 75608.36 28.02 0 339 78933 75966 74133 71166 69333 75050 70250 24 21900 500 52560 100 1 4880000 3689 20.42 1.93 12 0.33 3703.00 39198.00 100100 20240401 -24.48 61100 20241115 23.73 86100 -12.20 20250210 69500 8.78 20250203 97400 -22.38 20240502 61100 23.73 20241115 1.33 N 093320 500 24 억 1367388 N N 6720 N 00 N
12 20250410 140704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 76000 3000 2 4.11 921070200 12183 32.64 76000 77500 74500 94900 51100 73000 75602.91 28.02 0 -309 78933 75966 74133 71166 69333 75050 70250 24 21900 500 52560 100 1 4880000 3709 20.52 1.94 12 0.25 3703.00 39198.00 100100 20240401 -24.08 61100 20241115 24.39 86100 -11.73 20250210 69500 9.35 20250203 97400 -21.97 20240502 61100 24.39 20241115 1.33 N 093320 500 24 억 1367388 N N 6720 N 00 N