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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088340/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
20250414,160648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30350,3600,2,13.46,25814437875,897803,158.82,26050,30950,25900,34750,18750,26750,28752.14,1.77,0,45661,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1314,57.92,4.16,12,20.73,524.00,7299.00,33500,20250408,-9.40,8520,20241209,256.22,33500,-9.40,20250408,9780,210.33,20250321,33500,-9.40,20250408,8520,256.22,20241209,5.40,Y,088340,500,21 억,,76465,N,N,60,N,02,N
20250414,150653,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29400,2650,2,9.91,24504624725,854087,151.09,26050,30950,25900,34750,18750,26750,28692.44,1.77,0,46385,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1273,56.11,4.03,12,19.72,524.00,7299.00,33500,20250408,-12.24,8520,20241209,245.07,33500,-12.24,20250408,9780,200.61,20250321,33500,-12.24,20250408,8520,245.07,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,140651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29500,2750,2,10.28,21490850650,753159,133.23,26050,30950,25900,34750,18750,26750,28535.76,1.77,0,50611,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1277,56.30,4.04,12,17.39,524.00,7299.00,33500,20250408,-11.94,8520,20241209,246.24,33500,-11.94,20250408,9780,201.64,20250321,33500,-11.94,20250408,8520,246.24,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,130651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30050,3300,2,12.34,18186328425,641410,113.46,26050,30950,25900,34750,18750,26750,28355.24,1.77,0,39075,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1301,57.35,4.12,12,14.81,524.00,7299.00,33500,20250408,-10.30,8520,20241209,252.70,33500,-10.30,20250408,9780,207.26,20250321,33500,-10.30,20250408,8520,252.70,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,120653,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28450,1700,2,6.36,11394298725,410786,72.67,26050,28900,25900,34750,18750,26750,27739.30,1.77,0,41887,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1232,54.29,3.90,12,9.49,524.00,7299.00,33500,20250408,-15.07,8520,20241209,233.92,33500,-15.07,20250408,9780,190.90,20250321,33500,-15.07,20250408,8520,233.92,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,110649,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,950,2,3.55,10298078650,371662,65.75,26050,28900,25900,34750,18750,26750,27709.80,1.77,0,45101,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1199,52.86,3.80,12,8.58,524.00,7299.00,33500,20250408,-17.31,8520,20241209,225.12,33500,-17.31,20250408,9780,183.23,20250321,33500,-17.31,20250408,8520,225.12,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,100651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27900,1150,2,4.30,8071697175,292134,51.68,26050,28900,25900,34750,18750,26750,27632.01,1.77,0,27105,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1208,53.24,3.82,12,6.75,524.00,7299.00,33500,20250408,-16.72,8520,20241209,227.46,33500,-16.72,20250408,9780,185.28,20250321,33500,-16.72,20250408,8520,227.46,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250414,090652,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-250,5,-0.93,1723949300,64647,11.44,26050,27450,25900,34750,18750,26750,26666.31,1.77,0,9583,31916,29332,27916,25332,23916,28625,24625,22,8000,500,0,50,1,4330068,1147,50.57,3.63,12,1.49,524.00,7299.00,33500,20250408,-20.90,8520,20241209,211.03,33500,-20.90,20250408,9780,170.96,20250321,33500,-20.90,20250408,8520,211.03,20241209,5.40,Y,088340,500,21 억,,76465,N,N,301,N,02,N
20250411,160644,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26750,-2900,5,-9.78,15302063175,555640,94.84,29600,30500,26500,38500,20800,29650,27530.75,0.90,0,37662,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1158,51.05,3.66,12,12.83,524.00,7299.00,33500,20250408,-20.15,8520,20241209,213.97,33500,-20.15,20250408,9780,173.52,20250321,33500,-20.15,20250408,8520,213.97,20241209,5.83,Y,088340,500,21 억,,38803,N,N,301,N,02,N
20250411,150650,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27200,-2450,5,-8.26,14548534100,527669,90.07,29600,30500,26500,38500,20800,29650,27560.96,0.90,0,35884,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1178,51.91,3.73,12,12.19,524.00,7299.00,33500,20250408,-18.81,8520,20241209,219.25,33500,-18.81,20250408,9780,178.12,20250321,33500,-18.81,20250408,8520,219.25,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,N
20250411,140648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27750,-1900,5,-6.41,13349175675,483971,82.61,29600,30500,26500,38500,20800,29650,27571.35,0.90,0,33683,32550,31100,29700,28250,26850,31825,28975,22,8850,500,0,50,1,4330068,1202,52.96,3.80,12,11.18,524.00,7299.00,33500,20250408,-17.16,8520,20241209,225.70,33500,-17.16,20250408,9780,183.74,20250321,33500,-17.16,20250408,8520,225.70,20241209,5.83,Y,088340,500,21 억,,38803,N,N,0,N,02,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 20250414 160648 53 100.00 KOSDAQ IT 서비스 N N N N N 30350 3600 2 13.46 25814437875 897803 158.82 26050 30950 25900 34750 18750 26750 28752.14 1.77 0 45661 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1314 57.92 4.16 12 20.73 524.00 7299.00 33500 20250408 -9.40 8520 20241209 256.22 33500 -9.40 20250408 9780 210.33 20250321 33500 -9.40 20250408 8520 256.22 20241209 5.40 Y 088340 500 21 억 76465 N N 60 N 02 N
3 20250414 150653 53 100.00 KOSDAQ IT 서비스 N N N N N 29400 2650 2 9.91 24504624725 854087 151.09 26050 30950 25900 34750 18750 26750 28692.44 1.77 0 46385 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1273 56.11 4.03 12 19.72 524.00 7299.00 33500 20250408 -12.24 8520 20241209 245.07 33500 -12.24 20250408 9780 200.61 20250321 33500 -12.24 20250408 8520 245.07 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
4 20250414 140651 53 100.00 KOSDAQ IT 서비스 N N N N N 29500 2750 2 10.28 21490850650 753159 133.23 26050 30950 25900 34750 18750 26750 28535.76 1.77 0 50611 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1277 56.30 4.04 12 17.39 524.00 7299.00 33500 20250408 -11.94 8520 20241209 246.24 33500 -11.94 20250408 9780 201.64 20250321 33500 -11.94 20250408 8520 246.24 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
5 20250414 130651 53 100.00 KOSDAQ IT 서비스 N N N N N 30050 3300 2 12.34 18186328425 641410 113.46 26050 30950 25900 34750 18750 26750 28355.24 1.77 0 39075 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1301 57.35 4.12 12 14.81 524.00 7299.00 33500 20250408 -10.30 8520 20241209 252.70 33500 -10.30 20250408 9780 207.26 20250321 33500 -10.30 20250408 8520 252.70 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
6 20250414 120653 53 100.00 KOSDAQ IT 서비스 N N N N N 28450 1700 2 6.36 11394298725 410786 72.67 26050 28900 25900 34750 18750 26750 27739.30 1.77 0 41887 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1232 54.29 3.90 12 9.49 524.00 7299.00 33500 20250408 -15.07 8520 20241209 233.92 33500 -15.07 20250408 9780 190.90 20250321 33500 -15.07 20250408 8520 233.92 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
7 20250414 110649 53 100.00 KOSDAQ IT 서비스 N N N N N 27700 950 2 3.55 10298078650 371662 65.75 26050 28900 25900 34750 18750 26750 27709.80 1.77 0 45101 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1199 52.86 3.80 12 8.58 524.00 7299.00 33500 20250408 -17.31 8520 20241209 225.12 33500 -17.31 20250408 9780 183.23 20250321 33500 -17.31 20250408 8520 225.12 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
8 20250414 100651 53 100.00 KOSDAQ IT 서비스 N N N N N 27900 1150 2 4.30 8071697175 292134 51.68 26050 28900 25900 34750 18750 26750 27632.01 1.77 0 27105 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1208 53.24 3.82 12 6.75 524.00 7299.00 33500 20250408 -16.72 8520 20241209 227.46 33500 -16.72 20250408 9780 185.28 20250321 33500 -16.72 20250408 8520 227.46 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
9 20250414 090652 53 100.00 KOSDAQ IT 서비스 N N N N N 26500 -250 5 -0.93 1723949300 64647 11.44 26050 27450 25900 34750 18750 26750 26666.31 1.77 0 9583 31916 29332 27916 25332 23916 28625 24625 22 8000 500 0 50 1 4330068 1147 50.57 3.63 12 1.49 524.00 7299.00 33500 20250408 -20.90 8520 20241209 211.03 33500 -20.90 20250408 9780 170.96 20250321 33500 -20.90 20250408 8520 211.03 20241209 5.40 Y 088340 500 21 억 76465 N N 301 N 02 N
10 20250411 160644 53 100.00 KOSDAQ IT 서비스 N N N N N 26750 -2900 5 -9.78 15302063175 555640 94.84 29600 30500 26500 38500 20800 29650 27530.75 0.90 0 37662 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1158 51.05 3.66 12 12.83 524.00 7299.00 33500 20250408 -20.15 8520 20241209 213.97 33500 -20.15 20250408 9780 173.52 20250321 33500 -20.15 20250408 8520 213.97 20241209 5.83 Y 088340 500 21 억 38803 N N 301 N 02 N
11 20250411 150650 53 100.00 KOSDAQ IT 서비스 N N N N N 27200 -2450 5 -8.26 14548534100 527669 90.07 29600 30500 26500 38500 20800 29650 27560.96 0.90 0 35884 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1178 51.91 3.73 12 12.19 524.00 7299.00 33500 20250408 -18.81 8520 20241209 219.25 33500 -18.81 20250408 9780 178.12 20250321 33500 -18.81 20250408 8520 219.25 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N
12 20250411 140648 53 100.00 KOSDAQ IT 서비스 N N N N N 27750 -1900 5 -6.41 13349175675 483971 82.61 29600 30500 26500 38500 20800 29650 27571.35 0.90 0 33683 32550 31100 29700 28250 26850 31825 28975 22 8850 500 0 50 1 4330068 1202 52.96 3.80 12 11.18 524.00 7299.00 33500 20250408 -17.16 8520 20241209 225.70 33500 -17.16 20250408 9780 183.74 20250321 33500 -17.16 20250408 8520 225.70 20241209 5.83 Y 088340 500 21 억 38803 N N 0 N 02 N