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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075130/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
20250422,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-120,5,-3.28,4402488181,1230596,46.91,3620,3725,3460,4755,2565,3660,3577.56,2.75,0,-102777,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,588,38.48,0.76,12,7.40,92.00,4659.00,4220,20250407,-16.11,1864,20240805,89.91,4220,-16.11,20250407,2300,53.91,20250312,4220,-16.11,20250407,1864,89.91,20240805,4.16,Y,075130,500,83 억,,457850,N,N,26749,N,00,N
20250422,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-95,5,-2.60,4188995836,1170300,44.61,3620,3725,3460,4755,2565,3660,3579.42,2.75,0,-103345,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,593,38.75,0.77,12,7.04,92.00,4659.00,4220,20250407,-15.52,1864,20240805,91.26,4220,-15.52,20250407,2300,55.00,20250312,4220,-15.52,20250407,1864,91.26,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-130,5,-3.55,3969543451,1107984,42.23,3620,3725,3460,4755,2565,3660,3582.67,2.75,0,-100442,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,587,38.37,0.76,12,6.67,92.00,4659.00,4220,20250407,-16.35,1864,20240805,89.38,4220,-16.35,20250407,2300,53.48,20250312,4220,-16.35,20250407,1864,89.38,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,130629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-185,5,-5.05,3590345231,1000437,38.13,3620,3725,3460,4755,2565,3660,3588.78,2.75,0,-87663,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,578,37.77,0.75,12,6.02,92.00,4659.00,4220,20250407,-17.65,1864,20240805,86.43,4220,-17.65,20250407,2300,51.09,20250312,4220,-17.65,20250407,1864,86.43,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,-100,5,-2.73,2940353246,814845,31.06,3620,3725,3480,4755,2565,3660,3608.48,2.75,0,-66129,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,592,38.70,0.76,12,4.90,92.00,4659.00,4220,20250407,-15.64,1864,20240805,90.99,4220,-15.64,20250407,2300,54.78,20250312,4220,-15.64,20250407,1864,90.99,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,30,2,0.82,2113328496,585348,22.31,3620,3725,3480,4755,2565,3660,3610.38,2.75,0,-10672,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,613,40.11,0.79,12,3.52,92.00,4659.00,4220,20250407,-12.56,1864,20240805,97.96,4220,-12.56,20250407,2300,60.43,20250312,4220,-12.56,20250407,1864,97.96,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-115,5,-3.14,1316005832,367040,13.99,3620,3695,3480,4755,2565,3660,3585.45,2.75,0,-9040,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,589,38.53,0.76,12,2.21,92.00,4659.00,4220,20250407,-16.00,1864,20240805,90.18,4220,-16.00,20250407,2300,54.13,20250312,4220,-16.00,20250407,1864,90.18,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250422,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-40,5,-1.09,196325095,54174,2.06,3620,3675,3595,4755,2565,3660,3623.97,2.75,0,-388,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,602,39.35,0.78,12,0.33,92.00,4659.00,4220,20250407,-14.22,1864,20240805,94.21,4220,-14.22,20250407,2300,57.39,20250312,4220,-14.22,20250407,1864,94.21,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N
20250421,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-155,5,-4.06,9620095542,2604125,18.01,3780,3830,3550,4955,2675,3815,3693.99,3.09,0,-72890,4651,4232,3671,3252,2691,4442,3462,83,1140,500,2280,5,1,16622320,608,39.78,0.79,12,15.67,92.00,4659.00,4220,20250407,-13.27,1864,20240805,96.35,4220,-13.27,20250407,2300,59.13,20250312,4220,-13.27,20250407,1864,96.35,20240805,4.29,Y,075130,500,83 억,,514206,N,N,29496,N,00,N
20250421,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,-220,5,-5.77,8967876167,2425434,16.77,3780,3830,3550,4955,2675,3815,3697.17,3.09,0,-31107,4651,4232,3671,3252,2691,4442,3462,83,1140,500,2280,5,1,16622320,598,39.08,0.77,12,14.59,92.00,4659.00,4220,20250407,-14.81,1864,20240805,92.86,4220,-14.81,20250407,2300,56.30,20250312,4220,-14.81,20250407,1864,92.86,20240805,4.29,Y,075130,500,83 억,,514206,N,N,746,N,00,N
20250421,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-250,5,-6.55,8539607017,2305414,15.94,3780,3830,3560,4955,2675,3815,3703.89,3.09,0,-16989,4651,4232,3671,3252,2691,4442,3462,83,1140,500,2280,5,1,16622320,593,38.75,0.77,12,13.87,92.00,4659.00,4220,20250407,-15.52,1864,20240805,91.26,4220,-15.52,20250407,2300,55.00,20250312,4220,-15.52,20250407,1864,91.26,20240805,4.29,Y,075130,500,83 억,,514206,N,N,746,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 20250422 160621 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 -120 5 -3.28 4402488181 1230596 46.91 3620 3725 3460 4755 2565 3660 3577.56 2.75 0 -102777 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 588 38.48 0.76 12 7.40 92.00 4659.00 4220 20250407 -16.11 1864 20240805 89.91 4220 -16.11 20250407 2300 53.91 20250312 4220 -16.11 20250407 1864 89.91 20240805 4.16 Y 075130 500 83 억 457850 N N 26749 N 00 N
3 20250422 150632 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -95 5 -2.60 4188995836 1170300 44.61 3620 3725 3460 4755 2565 3660 3579.42 2.75 0 -103345 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 593 38.75 0.77 12 7.04 92.00 4659.00 4220 20250407 -15.52 1864 20240805 91.26 4220 -15.52 20250407 2300 55.00 20250312 4220 -15.52 20250407 1864 91.26 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
4 20250422 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -130 5 -3.55 3969543451 1107984 42.23 3620 3725 3460 4755 2565 3660 3582.67 2.75 0 -100442 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 587 38.37 0.76 12 6.67 92.00 4659.00 4220 20250407 -16.35 1864 20240805 89.38 4220 -16.35 20250407 2300 53.48 20250312 4220 -16.35 20250407 1864 89.38 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
5 20250422 130629 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 -185 5 -5.05 3590345231 1000437 38.13 3620 3725 3460 4755 2565 3660 3588.78 2.75 0 -87663 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 578 37.77 0.75 12 6.02 92.00 4659.00 4220 20250407 -17.65 1864 20240805 86.43 4220 -17.65 20250407 2300 51.09 20250312 4220 -17.65 20250407 1864 86.43 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
6 20250422 120631 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 -100 5 -2.73 2940353246 814845 31.06 3620 3725 3480 4755 2565 3660 3608.48 2.75 0 -66129 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 592 38.70 0.76 12 4.90 92.00 4659.00 4220 20250407 -15.64 1864 20240805 90.99 4220 -15.64 20250407 2300 54.78 20250312 4220 -15.64 20250407 1864 90.99 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
7 20250422 110631 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 30 2 0.82 2113328496 585348 22.31 3620 3725 3480 4755 2565 3660 3610.38 2.75 0 -10672 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 613 40.11 0.79 12 3.52 92.00 4659.00 4220 20250407 -12.56 1864 20240805 97.96 4220 -12.56 20250407 2300 60.43 20250312 4220 -12.56 20250407 1864 97.96 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
8 20250422 100630 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -115 5 -3.14 1316005832 367040 13.99 3620 3695 3480 4755 2565 3660 3585.45 2.75 0 -9040 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 589 38.53 0.76 12 2.21 92.00 4659.00 4220 20250407 -16.00 1864 20240805 90.18 4220 -16.00 20250407 2300 54.13 20250312 4220 -16.00 20250407 1864 90.18 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
9 20250422 090632 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -40 5 -1.09 196325095 54174 2.06 3620 3675 3595 4755 2565 3660 3623.97 2.75 0 -388 3960 3810 3680 3530 3400 3745 3465 83 1095 500 2190 5 1 16622320 602 39.35 0.78 12 0.33 92.00 4659.00 4220 20250407 -14.22 1864 20240805 94.21 4220 -14.22 20250407 2300 57.39 20250312 4220 -14.22 20250407 1864 94.21 20240805 4.16 Y 075130 500 83 억 457850 N N 29496 N 00 N
10 20250421 160618 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -155 5 -4.06 9620095542 2604125 18.01 3780 3830 3550 4955 2675 3815 3693.99 3.09 0 -72890 4651 4232 3671 3252 2691 4442 3462 83 1140 500 2280 5 1 16622320 608 39.78 0.79 12 15.67 92.00 4659.00 4220 20250407 -13.27 1864 20240805 96.35 4220 -13.27 20250407 2300 59.13 20250312 4220 -13.27 20250407 1864 96.35 20240805 4.29 Y 075130 500 83 억 514206 N N 29496 N 00 N
11 20250421 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 3595 -220 5 -5.77 8967876167 2425434 16.77 3780 3830 3550 4955 2675 3815 3697.17 3.09 0 -31107 4651 4232 3671 3252 2691 4442 3462 83 1140 500 2280 5 1 16622320 598 39.08 0.77 12 14.59 92.00 4659.00 4220 20250407 -14.81 1864 20240805 92.86 4220 -14.81 20250407 2300 56.30 20250312 4220 -14.81 20250407 1864 92.86 20240805 4.29 Y 075130 500 83 억 514206 N N 746 N 00 N
12 20250421 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -250 5 -6.55 8539607017 2305414 15.94 3780 3830 3560 4955 2675 3815 3703.89 3.09 0 -16989 4651 4232 3671 3252 2691 4442 3462 83 1140 500 2280 5 1 16622320 593 38.75 0.77 12 13.87 92.00 4659.00 4220 20250407 -15.52 1864 20240805 91.26 4220 -15.52 20250407 2300 55.00 20250312 4220 -15.52 20250407 1864 91.26 20240805 4.29 Y 075130 500 83 억 514206 N N 746 N 00 N