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
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
20250414,160704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80200,2200,2,2.82,2143946950,26564,244.09,78800,82400,78100,101400,54600,78000,80708.87,28.08,0,1166,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3914,21.66,2.05,12,0.54,3703.00,39198.00,97600,20240402,-17.83,61100,20241115,31.26,86100,-6.85,20250210,69500,15.40,20250203,97400,-17.66,20240502,61100,31.26,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,680,N,00,N
20250414,150710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80600,2600,2,3.33,2041774150,25293,232.41,78800,82400,78100,101400,54600,78000,80724.87,28.08,0,1086,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3933,21.77,2.06,12,0.52,3703.00,39198.00,97600,20240402,-17.42,61100,20241115,31.91,86100,-6.39,20250210,69500,15.97,20250203,97400,-17.25,20240502,61100,31.91,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,140708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80500,2500,2,3.21,1917580500,23751,218.24,78800,82400,78100,101400,54600,78000,80736.83,28.08,0,738,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3928,21.74,2.05,12,0.49,3703.00,39198.00,97600,20240402,-17.52,61100,20241115,31.75,86100,-6.50,20250210,69500,15.83,20250203,97400,-17.35,20240502,61100,31.75,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,130707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80500,2500,2,3.21,1876148400,23237,213.52,78800,82400,78100,101400,54600,78000,80739.70,28.08,0,772,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3928,21.74,2.05,12,0.48,3703.00,39198.00,97600,20240402,-17.52,61100,20241115,31.75,86100,-6.50,20250210,69500,15.83,20250203,97400,-17.35,20240502,61100,31.75,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,120710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81100,3100,2,3.97,1595090150,19750,181.48,78800,82400,78100,101400,54600,78000,80764.06,28.08,0,-329,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3958,21.90,2.07,12,0.40,3703.00,39198.00,97600,20240402,-16.91,61100,20241115,32.73,86100,-5.81,20250210,69500,16.69,20250203,97400,-16.74,20240502,61100,32.73,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,110705,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81200,3200,2,4.10,1403781900,17402,159.90,78800,82400,78100,101400,54600,78000,80667.85,28.08,0,-369,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3963,21.93,2.07,12,0.36,3703.00,39198.00,97600,20240402,-16.80,61100,20241115,32.90,86100,-5.69,20250210,69500,16.83,20250203,97400,-16.63,20240502,61100,32.90,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,100708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78900,900,2,1.15,226217600,2858,26.26,78800,79900,78100,101400,54600,78000,79152.41,28.08,0,-323,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3850,21.31,2.01,12,0.06,3703.00,39198.00,97600,20240402,-19.16,61100,20241115,29.13,86100,-8.36,20250210,69500,13.53,20250203,97400,-18.99,20240502,61100,29.13,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
20250414,090708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79000,1000,2,1.28,20792600,264,2.43,78800,79100,78100,101400,54600,78000,78759.85,28.08,0,-98,81600,79800,77500,75700,73400,80700,76600,24,23400,500,56160,100,1,4880000,3855,21.33,2.02,12,0.01,3703.00,39198.00,97600,20240402,-19.06,61100,20241115,29.30,86100,-8.25,20250210,69500,13.67,20250203,97400,-18.89,20240502,61100,29.30,20241115,1.33,Y,093320,500,24 억,,1370179,N,N,435,N,00,N
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
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 160704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80200 2200 2 2.82 2143946950 26564 244.09 78800 82400 78100 101400 54600 78000 80708.87 28.08 0 1166 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3914 21.66 2.05 12 0.54 3703.00 39198.00 97600 20240402 -17.83 61100 20241115 31.26 86100 -6.85 20250210 69500 15.40 20250203 97400 -17.66 20240502 61100 31.26 20241115 1.33 Y 093320 500 24 억 1370179 N N 680 N 00 N
3 20250414 150710 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80600 2600 2 3.33 2041774150 25293 232.41 78800 82400 78100 101400 54600 78000 80724.87 28.08 0 1086 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3933 21.77 2.06 12 0.52 3703.00 39198.00 97600 20240402 -17.42 61100 20241115 31.91 86100 -6.39 20250210 69500 15.97 20250203 97400 -17.25 20240502 61100 31.91 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
4 20250414 140708 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80500 2500 2 3.21 1917580500 23751 218.24 78800 82400 78100 101400 54600 78000 80736.83 28.08 0 738 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3928 21.74 2.05 12 0.49 3703.00 39198.00 97600 20240402 -17.52 61100 20241115 31.75 86100 -6.50 20250210 69500 15.83 20250203 97400 -17.35 20240502 61100 31.75 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
5 20250414 130707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80500 2500 2 3.21 1876148400 23237 213.52 78800 82400 78100 101400 54600 78000 80739.70 28.08 0 772 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3928 21.74 2.05 12 0.48 3703.00 39198.00 97600 20240402 -17.52 61100 20241115 31.75 86100 -6.50 20250210 69500 15.83 20250203 97400 -17.35 20240502 61100 31.75 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
6 20250414 120710 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81100 3100 2 3.97 1595090150 19750 181.48 78800 82400 78100 101400 54600 78000 80764.06 28.08 0 -329 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3958 21.90 2.07 12 0.40 3703.00 39198.00 97600 20240402 -16.91 61100 20241115 32.73 86100 -5.81 20250210 69500 16.69 20250203 97400 -16.74 20240502 61100 32.73 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
7 20250414 110705 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81200 3200 2 4.10 1403781900 17402 159.90 78800 82400 78100 101400 54600 78000 80667.85 28.08 0 -369 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3963 21.93 2.07 12 0.36 3703.00 39198.00 97600 20240402 -16.80 61100 20241115 32.90 86100 -5.69 20250210 69500 16.83 20250203 97400 -16.63 20240502 61100 32.90 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
8 20250414 100708 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78900 900 2 1.15 226217600 2858 26.26 78800 79900 78100 101400 54600 78000 79152.41 28.08 0 -323 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3850 21.31 2.01 12 0.06 3703.00 39198.00 97600 20240402 -19.16 61100 20241115 29.13 86100 -8.36 20250210 69500 13.53 20250203 97400 -18.99 20240502 61100 29.13 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
9 20250414 090708 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79000 1000 2 1.28 20792600 264 2.43 78800 79100 78100 101400 54600 78000 78759.85 28.08 0 -98 81600 79800 77500 75700 73400 80700 76600 24 23400 500 56160 100 1 4880000 3855 21.33 2.02 12 0.01 3703.00 39198.00 97600 20240402 -19.06 61100 20241115 29.30 86100 -8.25 20250210 69500 13.67 20250203 97400 -18.89 20240502 61100 29.30 20241115 1.33 Y 093320 500 24 억 1370179 N N 435 N 00 N
10 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
11 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
12 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