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
092130/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
20250414,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14160,150,2,1.07,81873430,5788,115.64,14100,14200,14050,18210,9810,14010,14145.37,8.90,0,656,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1705,13.21,3.48,12,0.05,1072.00,4068.00,14500,20250401,-2.34,11490,20240805,23.24,14500,-2.34,20250401,12310,15.03,20250102,14500,-2.34,20250401,11490,23.24,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14160,150,2,1.07,79014640,5586,111.61,14100,14200,14050,18210,9810,14010,14145.12,8.90,0,553,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1705,13.21,3.48,12,0.05,1072.00,4068.00,14500,20250401,-2.34,11490,20240805,23.24,14500,-2.34,20250401,12310,15.03,20250102,14500,-2.34,20250401,11490,23.24,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,110,2,0.79,68509560,4843,96.76,14100,14200,14050,18210,9810,14010,14146.10,8.90,0,227,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1701,13.17,3.47,12,0.04,1072.00,4068.00,14500,20250401,-2.62,11490,20240805,22.89,14500,-2.62,20250401,12310,14.70,20250102,14500,-2.62,20250401,11490,22.89,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,110,2,0.79,59899730,4234,84.60,14100,14200,14050,18210,9810,14010,14147.31,8.90,0,5,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1701,13.17,3.47,12,0.04,1072.00,4068.00,14500,20250401,-2.62,11490,20240805,22.89,14500,-2.62,20250401,12310,14.70,20250102,14500,-2.62,20250401,11490,22.89,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14170,160,2,1.14,48147130,3403,67.99,14100,14200,14050,18210,9810,14010,14148.44,8.90,0,-14,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1707,13.22,3.48,12,0.03,1072.00,4068.00,14500,20250401,-2.28,11490,20240805,23.32,14500,-2.28,20250401,12310,15.11,20250102,14500,-2.28,20250401,11490,23.32,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14170,160,2,1.14,43825960,3098,61.90,14100,14200,14050,18210,9810,14010,14146.53,8.90,0,-14,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1707,13.22,3.48,12,0.03,1072.00,4068.00,14500,20250401,-2.28,11490,20240805,23.32,14500,-2.28,20250401,12310,15.11,20250102,14500,-2.28,20250401,11490,23.32,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,110,2,0.79,33905585,2397,47.89,14100,14200,14050,18210,9810,14010,14145.01,8.90,0,-25,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1701,13.17,3.47,12,0.02,1072.00,4068.00,14500,20250401,-2.62,11490,20240805,22.89,14500,-2.62,20250401,12310,14.70,20250102,14500,-2.62,20250401,11490,22.89,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250414,090704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14090,80,2,0.57,1042770,74,1.48,14100,14100,14090,18210,9810,14010,14091.49,8.90,0,-1,14176,14092,13996,13912,13816,14045,13865,61,4200,500,10360,10,1,12043600,1697,13.14,3.46,12,0.00,1072.00,4068.00,14500,20250401,-2.83,11490,20240805,22.63,14500,-2.83,20250401,12310,14.46,20250102,14500,-2.83,20250401,11490,22.63,20240805,0.01,Y,092130,500,61 억,,1071731,N,N,0,N,00,N
20250411,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14010,-20,5,-0.14,69974075,4996,59.47,14040,14080,13900,18230,9830,14030,14006.02,8.90,0,77,14476,14252,13986,13762,13496,14365,13875,61,4200,500,10380,10,1,12043600,1687,13.07,3.44,12,0.04,1072.00,4068.00,14500,20250401,-3.38,11490,20240805,21.93,14500,-3.38,20250401,12310,13.81,20250102,14500,-3.38,20250401,11490,21.93,20240805,0.01,Y,092130,500,61 억,,1071654,N,N,0,N,00,N
20250411,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,-30,5,-0.21,63755130,4552,54.18,14040,14080,13900,18230,9830,14030,14005.96,8.90,0,36,14476,14252,13986,13762,13496,14365,13875,61,4200,500,10380,10,1,12043600,1686,13.06,3.44,12,0.04,1072.00,4068.00,14500,20250401,-3.45,11490,20240805,21.85,14500,-3.45,20250401,12310,13.73,20250102,14500,-3.45,20250401,11490,21.85,20240805,0.01,Y,092130,500,61 억,,1071654,N,N,0,N,00,N
20250411,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13990,-40,5,-0.29,36532300,2607,31.03,14040,14080,13900,18230,9830,14030,14013.16,8.90,0,37,14476,14252,13986,13762,13496,14365,13875,61,4200,500,10380,10,1,12043600,1685,13.05,3.44,12,0.02,1072.00,4068.00,14500,20250401,-3.52,11490,20240805,21.76,14500,-3.52,20250401,12310,13.65,20250102,14500,-3.52,20250401,11490,21.76,20240805,0.01,Y,092130,500,61 억,,1071654,N,N,0,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 20250414 160659 57 100.00 KOSDAQ IT 서비스 N N N N N 14160 150 2 1.07 81873430 5788 115.64 14100 14200 14050 18210 9810 14010 14145.37 8.90 0 656 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1705 13.21 3.48 12 0.05 1072.00 4068.00 14500 20250401 -2.34 11490 20240805 23.24 14500 -2.34 20250401 12310 15.03 20250102 14500 -2.34 20250401 11490 23.24 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
3 20250414 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 14160 150 2 1.07 79014640 5586 111.61 14100 14200 14050 18210 9810 14010 14145.12 8.90 0 553 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1705 13.21 3.48 12 0.05 1072.00 4068.00 14500 20250401 -2.34 11490 20240805 23.24 14500 -2.34 20250401 12310 15.03 20250102 14500 -2.34 20250401 11490 23.24 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
4 20250414 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 14120 110 2 0.79 68509560 4843 96.76 14100 14200 14050 18210 9810 14010 14146.10 8.90 0 227 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1701 13.17 3.47 12 0.04 1072.00 4068.00 14500 20250401 -2.62 11490 20240805 22.89 14500 -2.62 20250401 12310 14.70 20250102 14500 -2.62 20250401 11490 22.89 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
5 20250414 130702 57 100.00 KOSDAQ IT 서비스 N N N N N 14120 110 2 0.79 59899730 4234 84.60 14100 14200 14050 18210 9810 14010 14147.31 8.90 0 5 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1701 13.17 3.47 12 0.04 1072.00 4068.00 14500 20250401 -2.62 11490 20240805 22.89 14500 -2.62 20250401 12310 14.70 20250102 14500 -2.62 20250401 11490 22.89 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
6 20250414 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 14170 160 2 1.14 48147130 3403 67.99 14100 14200 14050 18210 9810 14010 14148.44 8.90 0 -14 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1707 13.22 3.48 12 0.03 1072.00 4068.00 14500 20250401 -2.28 11490 20240805 23.32 14500 -2.28 20250401 12310 15.11 20250102 14500 -2.28 20250401 11490 23.32 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
7 20250414 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 14170 160 2 1.14 43825960 3098 61.90 14100 14200 14050 18210 9810 14010 14146.53 8.90 0 -14 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1707 13.22 3.48 12 0.03 1072.00 4068.00 14500 20250401 -2.28 11490 20240805 23.32 14500 -2.28 20250401 12310 15.11 20250102 14500 -2.28 20250401 11490 23.32 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
8 20250414 100703 57 100.00 KOSDAQ IT 서비스 N N N N N 14120 110 2 0.79 33905585 2397 47.89 14100 14200 14050 18210 9810 14010 14145.01 8.90 0 -25 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1701 13.17 3.47 12 0.02 1072.00 4068.00 14500 20250401 -2.62 11490 20240805 22.89 14500 -2.62 20250401 12310 14.70 20250102 14500 -2.62 20250401 11490 22.89 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
9 20250414 090704 57 100.00 KOSDAQ IT 서비스 N N N N N 14090 80 2 0.57 1042770 74 1.48 14100 14100 14090 18210 9810 14010 14091.49 8.90 0 -1 14176 14092 13996 13912 13816 14045 13865 61 4200 500 10360 10 1 12043600 1697 13.14 3.46 12 0.00 1072.00 4068.00 14500 20250401 -2.83 11490 20240805 22.63 14500 -2.83 20250401 12310 14.46 20250102 14500 -2.83 20250401 11490 22.63 20240805 0.01 Y 092130 500 61 억 1071731 N N 0 N 00 N
10 20250411 160655 57 100.00 KOSDAQ IT 서비스 N N N N N 14010 -20 5 -0.14 69974075 4996 59.47 14040 14080 13900 18230 9830 14030 14006.02 8.90 0 77 14476 14252 13986 13762 13496 14365 13875 61 4200 500 10380 10 1 12043600 1687 13.07 3.44 12 0.04 1072.00 4068.00 14500 20250401 -3.38 11490 20240805 21.93 14500 -3.38 20250401 12310 13.81 20250102 14500 -3.38 20250401 11490 21.93 20240805 0.01 Y 092130 500 61 억 1071654 N N 0 N 00 N
11 20250411 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 14000 -30 5 -0.21 63755130 4552 54.18 14040 14080 13900 18230 9830 14030 14005.96 8.90 0 36 14476 14252 13986 13762 13496 14365 13875 61 4200 500 10380 10 1 12043600 1686 13.06 3.44 12 0.04 1072.00 4068.00 14500 20250401 -3.45 11490 20240805 21.85 14500 -3.45 20250401 12310 13.73 20250102 14500 -3.45 20250401 11490 21.85 20240805 0.01 Y 092130 500 61 억 1071654 N N 0 N 00 N
12 20250411 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 13990 -40 5 -0.29 36532300 2607 31.03 14040 14080 13900 18230 9830 14030 14013.16 8.90 0 37 14476 14252 13986 13762 13496 14365 13875 61 4200 500 10380 10 1 12043600 1685 13.05 3.44 12 0.02 1072.00 4068.00 14500 20250401 -3.52 11490 20240805 21.76 14500 -3.52 20250401 12310 13.65 20250102 14500 -3.52 20250401 11490 21.76 20240805 0.01 Y 092130 500 61 억 1071654 N N 0 N 00 N