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
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
20250414,160707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8400,80,2,0.96,3815127450,457597,66.08,8360,8430,8240,10810,5830,8320,8337.27,1.09,0,30951,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3295,400.00,2.92,12,1.17,21.00,2872.00,10770,20241112,-22.01,5480,20240708,53.28,8770,-4.22,20250220,6650,26.32,20250331,10770,-22.01,20241112,5480,53.28,20240708,6.62,Y,094480,500,196 억,,426687,N,N,29305,N,00,N
20250414,150712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8350,30,2,0.36,3474377630,416895,60.20,8360,8430,8240,10810,5830,8320,8333.94,1.09,0,42864,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3276,397.62,2.91,12,1.06,21.00,2872.00,10770,20241112,-22.47,5480,20240708,52.37,8770,-4.79,20250220,6650,25.56,20250331,10770,-22.47,20241112,5480,52.37,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,140710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8340,20,2,0.24,3152261360,378227,54.62,8360,8430,8240,10810,5830,8320,8334.31,1.09,0,40094,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3272,397.14,2.90,12,0.96,21.00,2872.00,10770,20241112,-22.56,5480,20240708,52.19,8770,-4.90,20250220,6650,25.41,20250331,10770,-22.56,20241112,5480,52.19,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,130710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8390,70,2,0.84,2646247120,317691,45.88,8360,8410,8240,10810,5830,8320,8329.63,1.09,0,30598,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3291,399.52,2.92,12,0.81,21.00,2872.00,10770,20241112,-22.10,5480,20240708,53.10,8770,-4.33,20250220,6650,26.17,20250331,10770,-22.10,20241112,5480,53.10,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,120712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8360,40,2,0.48,2243200945,269539,38.92,8360,8390,8240,10810,5830,8320,8322.36,1.09,0,5131,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3280,398.10,2.91,12,0.69,21.00,2872.00,10770,20241112,-22.38,5480,20240708,52.55,8770,-4.68,20250220,6650,25.71,20250331,10770,-22.38,20241112,5480,52.55,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,110708,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8280,-40,5,-0.48,1679191945,201949,29.16,8360,8380,8240,10810,5830,8320,8314.93,1.09,0,480,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3248,394.29,2.88,12,0.51,21.00,2872.00,10770,20241112,-23.12,5480,20240708,51.09,8770,-5.59,20250220,6650,24.51,20250331,10770,-23.12,20241112,5480,51.09,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,100710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8350,30,2,0.36,1038255805,124784,18.02,8360,8380,8240,10810,5830,8320,8320.42,1.09,0,12738,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3276,397.62,2.91,12,0.32,21.00,2872.00,10770,20241112,-22.47,5480,20240708,52.37,8770,-4.79,20250220,6650,25.56,20250331,10770,-22.47,20241112,5480,52.37,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250414,090711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8320,0,3,0.00,251777560,30282,4.37,8360,8370,8240,10810,5830,8320,8314.43,1.09,0,-6625,8646,8482,8336,8172,8026,8410,8100,196,2490,500,5150,10,1,39229838,3264,396.19,2.90,12,0.08,21.00,2872.00,10770,20241112,-22.75,5480,20240708,51.82,8770,-5.13,20250220,6650,25.11,20250331,10770,-22.75,20241112,5480,51.82,20240708,6.62,Y,094480,500,196 억,,426687,N,N,28418,N,00,N
20250411,160703,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8320,0,3,0.00,5775154700,692506,124.54,8340,8500,8190,10810,5830,8320,8339.50,1.09,0,-6251,8580,8450,8300,8170,8020,8515,8235,196,2490,500,5150,10,1,39229838,3264,396.19,2.90,12,1.77,21.00,2872.00,10770,20241112,-22.75,5480,20240708,51.82,8770,-5.13,20250220,6650,25.11,20250331,10770,-22.75,20241112,5480,51.82,20240708,6.62,Y,094480,500,196 억,,428556,N,N,28418,N,00,N
20250411,150709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8300,-20,5,-0.24,5530408850,663059,119.25,8340,8500,8190,10810,5830,8320,8340.75,1.09,0,-11146,8580,8450,8300,8170,8020,8515,8235,196,2490,500,5150,10,1,39229838,3256,395.24,2.89,12,1.69,21.00,2872.00,10770,20241112,-22.93,5480,20240708,51.46,8770,-5.36,20250220,6650,24.81,20250331,10770,-22.93,20241112,5480,51.46,20240708,6.62,Y,094480,500,196 억,,428556,N,N,16392,N,00,N
20250411,140708,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8320,0,3,0.00,4924750730,590180,106.14,8340,8500,8190,10810,5830,8320,8344.49,1.09,0,-27733,8580,8450,8300,8170,8020,8515,8235,196,2490,500,5150,10,1,39229838,3264,396.19,2.90,12,1.50,21.00,2872.00,10770,20241112,-22.75,5480,20240708,51.82,8770,-5.13,20250220,6650,25.11,20250331,10770,-22.75,20241112,5480,51.82,20240708,6.62,Y,094480,500,196 억,,428556,N,N,16392,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 160707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8400 80 2 0.96 3815127450 457597 66.08 8360 8430 8240 10810 5830 8320 8337.27 1.09 0 30951 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3295 400.00 2.92 12 1.17 21.00 2872.00 10770 20241112 -22.01 5480 20240708 53.28 8770 -4.22 20250220 6650 26.32 20250331 10770 -22.01 20241112 5480 53.28 20240708 6.62 Y 094480 500 196 억 426687 N N 29305 N 00 N
3 20250414 150712 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8350 30 2 0.36 3474377630 416895 60.20 8360 8430 8240 10810 5830 8320 8333.94 1.09 0 42864 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3276 397.62 2.91 12 1.06 21.00 2872.00 10770 20241112 -22.47 5480 20240708 52.37 8770 -4.79 20250220 6650 25.56 20250331 10770 -22.47 20241112 5480 52.37 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
4 20250414 140710 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8340 20 2 0.24 3152261360 378227 54.62 8360 8430 8240 10810 5830 8320 8334.31 1.09 0 40094 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3272 397.14 2.90 12 0.96 21.00 2872.00 10770 20241112 -22.56 5480 20240708 52.19 8770 -4.90 20250220 6650 25.41 20250331 10770 -22.56 20241112 5480 52.19 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
5 20250414 130710 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8390 70 2 0.84 2646247120 317691 45.88 8360 8410 8240 10810 5830 8320 8329.63 1.09 0 30598 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3291 399.52 2.92 12 0.81 21.00 2872.00 10770 20241112 -22.10 5480 20240708 53.10 8770 -4.33 20250220 6650 26.17 20250331 10770 -22.10 20241112 5480 53.10 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
6 20250414 120712 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8360 40 2 0.48 2243200945 269539 38.92 8360 8390 8240 10810 5830 8320 8322.36 1.09 0 5131 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3280 398.10 2.91 12 0.69 21.00 2872.00 10770 20241112 -22.38 5480 20240708 52.55 8770 -4.68 20250220 6650 25.71 20250331 10770 -22.38 20241112 5480 52.55 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
7 20250414 110708 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8280 -40 5 -0.48 1679191945 201949 29.16 8360 8380 8240 10810 5830 8320 8314.93 1.09 0 480 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3248 394.29 2.88 12 0.51 21.00 2872.00 10770 20241112 -23.12 5480 20240708 51.09 8770 -5.59 20250220 6650 24.51 20250331 10770 -23.12 20241112 5480 51.09 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
8 20250414 100710 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8350 30 2 0.36 1038255805 124784 18.02 8360 8380 8240 10810 5830 8320 8320.42 1.09 0 12738 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3276 397.62 2.91 12 0.32 21.00 2872.00 10770 20241112 -22.47 5480 20240708 52.37 8770 -4.79 20250220 6650 25.56 20250331 10770 -22.47 20241112 5480 52.37 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
9 20250414 090711 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8320 0 3 0.00 251777560 30282 4.37 8360 8370 8240 10810 5830 8320 8314.43 1.09 0 -6625 8646 8482 8336 8172 8026 8410 8100 196 2490 500 5150 10 1 39229838 3264 396.19 2.90 12 0.08 21.00 2872.00 10770 20241112 -22.75 5480 20240708 51.82 8770 -5.13 20250220 6650 25.11 20250331 10770 -22.75 20241112 5480 51.82 20240708 6.62 Y 094480 500 196 억 426687 N N 28418 N 00 N
10 20250411 160703 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8320 0 3 0.00 5775154700 692506 124.54 8340 8500 8190 10810 5830 8320 8339.50 1.09 0 -6251 8580 8450 8300 8170 8020 8515 8235 196 2490 500 5150 10 1 39229838 3264 396.19 2.90 12 1.77 21.00 2872.00 10770 20241112 -22.75 5480 20240708 51.82 8770 -5.13 20250220 6650 25.11 20250331 10770 -22.75 20241112 5480 51.82 20240708 6.62 Y 094480 500 196 억 428556 N N 28418 N 00 N
11 20250411 150709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8300 -20 5 -0.24 5530408850 663059 119.25 8340 8500 8190 10810 5830 8320 8340.75 1.09 0 -11146 8580 8450 8300 8170 8020 8515 8235 196 2490 500 5150 10 1 39229838 3256 395.24 2.89 12 1.69 21.00 2872.00 10770 20241112 -22.93 5480 20240708 51.46 8770 -5.36 20250220 6650 24.81 20250331 10770 -22.93 20241112 5480 51.46 20240708 6.62 Y 094480 500 196 억 428556 N N 16392 N 00 N
12 20250411 140708 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8320 0 3 0.00 4924750730 590180 106.14 8340 8500 8190 10810 5830 8320 8344.49 1.09 0 -27733 8580 8450 8300 8170 8020 8515 8235 196 2490 500 5150 10 1 39229838 3264 396.19 2.90 12 1.50 21.00 2872.00 10770 20241112 -22.75 5480 20240708 51.82 8770 -5.13 20250220 6650 25.11 20250331 10770 -22.75 20241112 5480 51.82 20240708 6.62 Y 094480 500 196 억 428556 N N 16392 N 00 N