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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094480/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
20250421,160707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8500,0,3,0.00,21475622955,2420637,163.00,9200,9220,8500,11050,5950,8500,8871.93,0.77,0,-30671,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3335,404.76,2.96,12,6.17,21.00,2872.00,10770,20241112,-21.08,5480,20240708,55.11,9770,-13.00,20250415,6650,27.82,20250331,10770,-21.08,20241112,5480,55.11,20240708,7.77,Y,094480,500,196 억,,304019,N,N,72245,N,00,N
20250421,150720,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8520,20,2,0.24,20661710945,2325014,156.56,9200,9220,8520,11050,5950,8500,8886.71,0.77,0,-69001,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3342,405.71,2.97,12,5.93,21.00,2872.00,10770,20241112,-20.89,5480,20240708,55.47,9770,-12.79,20250415,6650,28.12,20250331,10770,-20.89,20241112,5480,55.47,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,140719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8630,130,2,1.53,19734007885,2216691,149.26,9200,9220,8550,11050,5950,8500,8902.47,0.77,0,-79831,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3386,410.95,3.00,12,5.65,21.00,2872.00,10770,20241112,-19.87,5480,20240708,57.48,9770,-11.67,20250415,6650,29.77,20250331,10770,-19.87,20241112,5480,57.48,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,130719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8730,230,2,2.71,18580919395,2083222,140.28,9200,9220,8550,11050,5950,8500,8919.33,0.77,0,-63023,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3425,415.71,3.04,12,5.31,21.00,2872.00,10770,20241112,-18.94,5480,20240708,59.31,9770,-10.64,20250415,6650,31.28,20250331,10770,-18.94,20241112,5480,59.31,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,120719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8610,110,2,1.29,17395702435,1946334,131.06,9200,9220,8550,11050,5950,8500,8937.69,0.77,0,-47329,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3378,410.00,3.00,12,4.96,21.00,2872.00,10770,20241112,-20.06,5480,20240708,57.12,9770,-11.87,20250415,6650,29.47,20250331,10770,-20.06,20241112,5480,57.12,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,110719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8700,200,2,2.35,15993260385,1783605,120.10,9200,9220,8670,11050,5950,8500,8966.83,0.77,0,-35739,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3413,414.29,3.03,12,4.55,21.00,2872.00,10770,20241112,-19.22,5480,20240708,58.76,9770,-10.95,20250415,6650,30.83,20250331,10770,-19.22,20241112,5480,58.76,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,100714,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8860,360,2,4.24,13597456560,1510425,101.71,9200,9220,8700,11050,5950,8500,9002.42,0.77,0,-59733,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3476,421.90,3.08,12,3.85,21.00,2872.00,10770,20241112,-17.73,5480,20240708,61.68,9770,-9.31,20250415,6650,33.23,20250331,10770,-17.73,20241112,5480,61.68,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,090737,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9120,620,2,7.29,5773215490,630636,42.46,9200,9220,9060,11050,5950,8500,9154.64,0.77,0,12362,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3578,434.29,3.18,12,1.61,21.00,2872.00,10770,20241112,-15.32,5480,20240708,66.42,9770,-6.65,20250415,6650,37.14,20250331,10770,-15.32,20241112,5480,66.42,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250418,160706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8500,320,2,3.91,12456904075,1485075,369.23,8220,8530,8210,10630,5730,8180,8387.85,0.66,0,19151,8426,8302,8176,8052,7926,8365,8115,196,2450,500,5070,10,1,39229838,3335,404.76,2.96,12,3.79,21.00,2872.00,10770,20241112,-21.08,5480,20240708,55.11,9770,-13.00,20250415,6650,27.82,20250331,10770,-21.08,20241112,5480,55.11,20240708,7.43,Y,094480,500,196 억,,259180,N,N,29957,N,00,N
20250418,150716,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8420,240,2,2.93,11396116060,1359928,338.11,8220,8530,8210,10630,5730,8180,8379.94,0.66,0,16664,8426,8302,8176,8052,7926,8365,8115,196,2450,500,5070,10,1,39229838,3303,400.95,2.93,12,3.47,21.00,2872.00,10770,20241112,-21.82,5480,20240708,53.65,9770,-13.82,20250415,6650,26.62,20250331,10770,-21.82,20241112,5480,53.65,20240708,7.43,Y,094480,500,196 억,,259180,N,N,14668,N,00,N
20250418,140718,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8330,150,2,1.83,10265231610,1225146,304.60,8220,8530,8210,10630,5730,8180,8378.78,0.66,0,-17877,8426,8302,8176,8052,7926,8365,8115,196,2450,500,5070,10,1,39229838,3268,396.67,2.90,12,3.12,21.00,2872.00,10770,20241112,-22.66,5480,20240708,52.01,9770,-14.74,20250415,6650,25.26,20250331,10770,-22.66,20241112,5480,52.01,20240708,7.43,Y,094480,500,196 억,,259180,N,N,14668,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 20250421 160707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8500 0 3 0.00 21475622955 2420637 163.00 9200 9220 8500 11050 5950 8500 8871.93 0.77 0 -30671 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3335 404.76 2.96 12 6.17 21.00 2872.00 10770 20241112 -21.08 5480 20240708 55.11 9770 -13.00 20250415 6650 27.82 20250331 10770 -21.08 20241112 5480 55.11 20240708 7.77 Y 094480 500 196 억 304019 N N 72245 N 00 N
3 20250421 150720 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8520 20 2 0.24 20661710945 2325014 156.56 9200 9220 8520 11050 5950 8500 8886.71 0.77 0 -69001 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3342 405.71 2.97 12 5.93 21.00 2872.00 10770 20241112 -20.89 5480 20240708 55.47 9770 -12.79 20250415 6650 28.12 20250331 10770 -20.89 20241112 5480 55.47 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
4 20250421 140719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8630 130 2 1.53 19734007885 2216691 149.26 9200 9220 8550 11050 5950 8500 8902.47 0.77 0 -79831 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3386 410.95 3.00 12 5.65 21.00 2872.00 10770 20241112 -19.87 5480 20240708 57.48 9770 -11.67 20250415 6650 29.77 20250331 10770 -19.87 20241112 5480 57.48 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
5 20250421 130719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8730 230 2 2.71 18580919395 2083222 140.28 9200 9220 8550 11050 5950 8500 8919.33 0.77 0 -63023 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3425 415.71 3.04 12 5.31 21.00 2872.00 10770 20241112 -18.94 5480 20240708 59.31 9770 -10.64 20250415 6650 31.28 20250331 10770 -18.94 20241112 5480 59.31 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
6 20250421 120719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8610 110 2 1.29 17395702435 1946334 131.06 9200 9220 8550 11050 5950 8500 8937.69 0.77 0 -47329 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3378 410.00 3.00 12 4.96 21.00 2872.00 10770 20241112 -20.06 5480 20240708 57.12 9770 -11.87 20250415 6650 29.47 20250331 10770 -20.06 20241112 5480 57.12 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
7 20250421 110719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8700 200 2 2.35 15993260385 1783605 120.10 9200 9220 8670 11050 5950 8500 8966.83 0.77 0 -35739 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3413 414.29 3.03 12 4.55 21.00 2872.00 10770 20241112 -19.22 5480 20240708 58.76 9770 -10.95 20250415 6650 30.83 20250331 10770 -19.22 20241112 5480 58.76 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
8 20250421 100714 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8860 360 2 4.24 13597456560 1510425 101.71 9200 9220 8700 11050 5950 8500 9002.42 0.77 0 -59733 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3476 421.90 3.08 12 3.85 21.00 2872.00 10770 20241112 -17.73 5480 20240708 61.68 9770 -9.31 20250415 6650 33.23 20250331 10770 -17.73 20241112 5480 61.68 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
9 20250421 090737 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9120 620 2 7.29 5773215490 630636 42.46 9200 9220 9060 11050 5950 8500 9154.64 0.77 0 12362 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3578 434.29 3.18 12 1.61 21.00 2872.00 10770 20241112 -15.32 5480 20240708 66.42 9770 -6.65 20250415 6650 37.14 20250331 10770 -15.32 20241112 5480 66.42 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
10 20250418 160706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8500 320 2 3.91 12456904075 1485075 369.23 8220 8530 8210 10630 5730 8180 8387.85 0.66 0 19151 8426 8302 8176 8052 7926 8365 8115 196 2450 500 5070 10 1 39229838 3335 404.76 2.96 12 3.79 21.00 2872.00 10770 20241112 -21.08 5480 20240708 55.11 9770 -13.00 20250415 6650 27.82 20250331 10770 -21.08 20241112 5480 55.11 20240708 7.43 Y 094480 500 196 억 259180 N N 29957 N 00 N
11 20250418 150716 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8420 240 2 2.93 11396116060 1359928 338.11 8220 8530 8210 10630 5730 8180 8379.94 0.66 0 16664 8426 8302 8176 8052 7926 8365 8115 196 2450 500 5070 10 1 39229838 3303 400.95 2.93 12 3.47 21.00 2872.00 10770 20241112 -21.82 5480 20240708 53.65 9770 -13.82 20250415 6650 26.62 20250331 10770 -21.82 20241112 5480 53.65 20240708 7.43 Y 094480 500 196 억 259180 N N 14668 N 00 N
12 20250418 140718 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8330 150 2 1.83 10265231610 1225146 304.60 8220 8530 8210 10630 5730 8180 8378.78 0.66 0 -17877 8426 8302 8176 8052 7926 8365 8115 196 2450 500 5070 10 1 39229838 3268 396.67 2.90 12 3.12 21.00 2872.00 10770 20241112 -22.66 5480 20240708 52.01 9770 -14.74 20250415 6650 25.26 20250331 10770 -22.66 20241112 5480 52.01 20240708 7.43 Y 094480 500 196 억 259180 N N 14668 N 00 N