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
094860/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
20250414,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,25,2,2.86,20043215,22531,290.50,875,910,875,1137,613,875,889.58,19.91,0,-677,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,193,-3.66,0.63,12,0.11,-246.00,1421.00,1960,20240403,-54.08,822,20250331,9.49,1105,-18.55,20250314,822,9.49,20250331,1940,-53.61,20240726,822,9.49,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,64,N,00,N
20250414,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,32,2,3.66,19896436,22368,288.40,875,910,875,1137,613,875,889.50,19.91,0,-672,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,194,-3.69,0.64,12,0.10,-246.00,1421.00,1960,20240403,-53.72,822,20250331,10.34,1105,-17.92,20250314,822,10.34,20250331,1940,-53.25,20240726,822,10.34,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,21,2,2.40,16098868,18145,233.95,875,910,875,1137,613,875,887.23,19.91,0,-659,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,192,-3.64,0.63,12,0.08,-246.00,1421.00,1960,20240403,-54.29,822,20250331,9.00,1105,-18.91,20250314,822,9.00,20250331,1940,-53.81,20240726,822,9.00,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,130711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,10,2,1.14,12065935,13623,175.64,875,910,875,1137,613,875,885.70,19.91,0,-619,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,189,-3.60,0.62,12,0.06,-246.00,1421.00,1960,20240403,-54.85,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1940,-54.38,20240726,822,7.66,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,120714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,9,2,1.03,7182734,8081,104.19,875,910,875,1137,613,875,888.84,19.91,0,732,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,189,-3.59,0.62,12,0.04,-246.00,1421.00,1960,20240403,-54.90,822,20250331,7.54,1105,-20.00,20250314,822,7.54,20250331,1940,-54.43,20240726,822,7.54,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,110709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,9,2,1.03,7175662,8073,104.09,875,910,875,1137,613,875,888.85,19.91,0,732,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,189,-3.59,0.62,12,0.04,-246.00,1421.00,1960,20240403,-54.90,822,20250331,7.54,1105,-20.00,20250314,822,7.54,20250331,1940,-54.43,20240726,822,7.54,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,18,2,2.06,5611844,6306,81.30,875,910,875,1137,613,875,889.92,19.91,0,751,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,191,-3.63,0.63,12,0.03,-246.00,1421.00,1960,20240403,-54.44,822,20250331,8.64,1105,-19.19,20250314,822,8.64,20250331,1940,-53.97,20240726,822,8.64,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250414,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,32,2,3.66,2136796,2403,30.98,875,910,875,1137,613,875,889.22,19.91,0,-754,901,887,867,853,833,895,861,107,262,500,590,1,1,21399569,194,-3.69,0.64,12,0.01,-246.00,1421.00,1960,20240403,-53.72,822,20250331,10.34,1105,-17.92,20250314,822,10.34,20250331,1940,-53.25,20240726,822,10.34,20250331,0.01,Y,094860,500,106 억,,4260086,N,N,128,N,00,N
20250411,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,6682713,7756,49.94,859,881,847,1116,602,859,861.62,19.91,0,-208,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.04,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,128,N,00,N
20250411,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,14,2,1.63,6106134,7097,45.70,859,881,847,1116,602,859,860.38,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.55,0.61,12,0.03,-246.00,1421.00,1960,20240401,-55.46,822,20250331,6.20,1105,-21.00,20250314,822,6.20,20250331,1940,-55.00,20240726,822,6.20,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,N,00,N
20250411,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,16,2,1.86,5348306,6224,40.08,859,881,847,1116,602,859,859.30,19.91,0,-203,911,885,854,828,797,898,841,107,257,500,580,1,1,21399569,187,-3.56,0.62,12,0.03,-246.00,1421.00,1960,20240401,-55.36,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1940,-54.90,20240726,822,6.45,20250331,0.01,Y,094860,500,106 억,,4260294,N,N,100,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 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 900 25 2 2.86 20043215 22531 290.50 875 910 875 1137 613 875 889.58 19.91 0 -677 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 193 -3.66 0.63 12 0.11 -246.00 1421.00 1960 20240403 -54.08 822 20250331 9.49 1105 -18.55 20250314 822 9.49 20250331 1940 -53.61 20240726 822 9.49 20250331 0.01 Y 094860 500 106 억 4260086 N N 64 N 00 N
3 20250414 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 907 32 2 3.66 19896436 22368 288.40 875 910 875 1137 613 875 889.50 19.91 0 -672 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 194 -3.69 0.64 12 0.10 -246.00 1421.00 1960 20240403 -53.72 822 20250331 10.34 1105 -17.92 20250314 822 10.34 20250331 1940 -53.25 20240726 822 10.34 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
4 20250414 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 896 21 2 2.40 16098868 18145 233.95 875 910 875 1137 613 875 887.23 19.91 0 -659 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 192 -3.64 0.63 12 0.08 -246.00 1421.00 1960 20240403 -54.29 822 20250331 9.00 1105 -18.91 20250314 822 9.00 20250331 1940 -53.81 20240726 822 9.00 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
5 20250414 130711 57 100.00 KOSDAQ IT 서비스 N N N N N 885 10 2 1.14 12065935 13623 175.64 875 910 875 1137 613 875 885.70 19.91 0 -619 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 189 -3.60 0.62 12 0.06 -246.00 1421.00 1960 20240403 -54.85 822 20250331 7.66 1105 -19.91 20250314 822 7.66 20250331 1940 -54.38 20240726 822 7.66 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
6 20250414 120714 57 100.00 KOSDAQ IT 서비스 N N N N N 884 9 2 1.03 7182734 8081 104.19 875 910 875 1137 613 875 888.84 19.91 0 732 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 189 -3.59 0.62 12 0.04 -246.00 1421.00 1960 20240403 -54.90 822 20250331 7.54 1105 -20.00 20250314 822 7.54 20250331 1940 -54.43 20240726 822 7.54 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
7 20250414 110709 57 100.00 KOSDAQ IT 서비스 N N N N N 884 9 2 1.03 7175662 8073 104.09 875 910 875 1137 613 875 888.85 19.91 0 732 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 189 -3.59 0.62 12 0.04 -246.00 1421.00 1960 20240403 -54.90 822 20250331 7.54 1105 -20.00 20250314 822 7.54 20250331 1940 -54.43 20240726 822 7.54 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
8 20250414 100712 57 100.00 KOSDAQ IT 서비스 N N N N N 893 18 2 2.06 5611844 6306 81.30 875 910 875 1137 613 875 889.92 19.91 0 751 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 191 -3.63 0.63 12 0.03 -246.00 1421.00 1960 20240403 -54.44 822 20250331 8.64 1105 -19.19 20250314 822 8.64 20250331 1940 -53.97 20240726 822 8.64 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
9 20250414 090712 57 100.00 KOSDAQ IT 서비스 N N N N N 907 32 2 3.66 2136796 2403 30.98 875 910 875 1137 613 875 889.22 19.91 0 -754 901 887 867 853 833 895 861 107 262 500 590 1 1 21399569 194 -3.69 0.64 12 0.01 -246.00 1421.00 1960 20240403 -53.72 822 20250331 10.34 1105 -17.92 20250314 822 10.34 20250331 1940 -53.25 20240726 822 10.34 20250331 0.01 Y 094860 500 106 억 4260086 N N 128 N 00 N
10 20250411 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 6682713 7756 49.94 859 881 847 1116 602 859 861.62 19.91 0 -208 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.04 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 128 N 00 N
11 20250411 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 873 14 2 1.63 6106134 7097 45.70 859 881 847 1116 602 859 860.38 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.55 0.61 12 0.03 -246.00 1421.00 1960 20240401 -55.46 822 20250331 6.20 1105 -21.00 20250314 822 6.20 20250331 1940 -55.00 20240726 822 6.20 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N
12 20250411 140709 57 100.00 KOSDAQ IT 서비스 N N N N N 875 16 2 1.86 5348306 6224 40.08 859 881 847 1116 602 859 859.30 19.91 0 -203 911 885 854 828 797 898 841 107 257 500 580 1 1 21399569 187 -3.56 0.62 12 0.03 -246.00 1421.00 1960 20240401 -55.36 822 20250331 6.45 1105 -20.81 20250314 822 6.45 20250331 1940 -54.90 20240726 822 6.45 20250331 0.01 Y 094860 500 106 억 4260294 N N 100 N 00 N