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
088340/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
20250422,160651,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26950,1050,2,4.05,53051004150,1951940,102.76,25000,29850,24000,33650,18150,25900,27180.38,1.79,0,-12865,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1167,51.43,3.69,12,45.08,524.00,7299.00,33500,20250408,-19.55,8520,20241209,216.31,33500,-19.55,20250408,9780,175.56,20250321,33500,-19.55,20250408,8520,216.31,20241209,2.01,Y,088340,500,21 억,,77632,N,N,519,N,01,N
20250422,150704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,-1500,5,-5.79,48559374125,1779246,93.67,25000,29850,24000,33650,18150,25900,27293.26,1.79,0,3076,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1057,46.56,3.34,12,41.09,524.00,7299.00,33500,20250408,-27.16,8520,20241209,186.38,33500,-27.16,20250408,9780,149.49,20250321,33500,-27.16,20250408,8520,186.38,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,140703,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-1400,5,-5.41,47196166400,1723478,90.73,25000,29850,24000,33650,18150,25900,27385.52,1.79,0,203,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1061,46.76,3.36,12,39.80,524.00,7299.00,33500,20250408,-26.87,8520,20241209,187.56,33500,-26.87,20250408,9780,150.51,20250321,33500,-26.87,20250408,8520,187.56,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,130701,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-1100,5,-4.25,45216695650,1643745,86.53,25000,29850,24000,33650,18150,25900,27509.78,1.79,0,8910,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1074,47.33,3.40,12,37.96,524.00,7299.00,33500,20250408,-25.97,8520,20241209,191.08,33500,-25.97,20250408,9780,153.58,20250321,33500,-25.97,20250408,8520,191.08,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,120702,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26550,650,2,2.51,41026439125,1478601,77.84,25000,29850,25000,33650,18150,25900,27748.63,1.79,0,10244,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1150,50.67,3.64,12,34.15,524.00,7299.00,33500,20250408,-20.75,8520,20241209,211.62,33500,-20.75,20250408,9780,171.47,20250321,33500,-20.75,20250408,8520,211.62,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,110702,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26900,1000,2,3.86,39065415775,1405110,73.97,25000,29850,25000,33650,18150,25900,27804.38,1.79,0,20747,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1165,51.34,3.69,12,32.45,524.00,7299.00,33500,20250408,-19.70,8520,20241209,215.73,33500,-19.70,20250408,9780,175.05,20250321,33500,-19.70,20250408,8520,215.73,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,100702,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26800,900,2,3.47,23967191250,863203,45.44,25000,29850,25000,33650,18150,25900,27768.59,1.79,0,35324,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1160,51.15,3.67,12,19.94,524.00,7299.00,33500,20250408,-20.00,8520,20241209,214.55,33500,-20.00,20250408,9780,174.03,20250321,33500,-20.00,20250408,8520,214.55,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250422,090704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27100,1200,2,4.63,3366550650,127318,6.70,25000,27550,25000,33650,18150,25900,26448.39,1.79,0,38518,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1173,51.72,3.71,12,2.94,524.00,7299.00,33500,20250408,-19.10,8520,20241209,218.08,33500,-19.10,20250408,9780,177.10,20250321,33500,-19.10,20250408,8520,218.08,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N
20250421,160648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25900,3050,2,13.35,47705711950,1887735,248.50,24100,27450,22850,29700,16000,22850,25269.38,3.10,0,-52712,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1121,49.43,3.55,12,43.60,524.00,7299.00,33500,20250408,-22.69,8520,20241209,203.99,33500,-22.69,20250408,9780,164.83,20250321,33500,-22.69,20250408,8520,203.99,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,150700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,2350,2,10.28,46010549275,1821691,239.81,24100,27450,22850,29700,16000,22850,25257.05,3.10,0,-51133,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1091,48.09,3.45,12,42.07,524.00,7299.00,33500,20250408,-24.78,8520,20241209,195.77,33500,-24.78,20250408,9780,157.67,20250321,33500,-24.78,20250408,8520,195.77,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,140700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,1950,2,8.53,43017849400,1702552,224.12,24100,27450,22850,29700,16000,22850,25266.69,3.10,0,-44158,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1074,47.33,3.40,12,39.32,524.00,7299.00,33500,20250408,-25.97,8520,20241209,191.08,33500,-25.97,20250408,9780,153.58,20250321,33500,-25.97,20250408,8520,191.08,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,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 160651 54 100.00 KOSDAQ IT 서비스 N N N N N 26950 1050 2 4.05 53051004150 1951940 102.76 25000 29850 24000 33650 18150 25900 27180.38 1.79 0 -12865 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1167 51.43 3.69 12 45.08 524.00 7299.00 33500 20250408 -19.55 8520 20241209 216.31 33500 -19.55 20250408 9780 175.56 20250321 33500 -19.55 20250408 8520 216.31 20241209 2.01 Y 088340 500 21 억 77632 N N 519 N 01 N
3 20250422 150704 54 100.00 KOSDAQ IT 서비스 N N N N N 24400 -1500 5 -5.79 48559374125 1779246 93.67 25000 29850 24000 33650 18150 25900 27293.26 1.79 0 3076 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1057 46.56 3.34 12 41.09 524.00 7299.00 33500 20250408 -27.16 8520 20241209 186.38 33500 -27.16 20250408 9780 149.49 20250321 33500 -27.16 20250408 8520 186.38 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
4 20250422 140703 54 100.00 KOSDAQ IT 서비스 N N N N N 24500 -1400 5 -5.41 47196166400 1723478 90.73 25000 29850 24000 33650 18150 25900 27385.52 1.79 0 203 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1061 46.76 3.36 12 39.80 524.00 7299.00 33500 20250408 -26.87 8520 20241209 187.56 33500 -26.87 20250408 9780 150.51 20250321 33500 -26.87 20250408 8520 187.56 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
5 20250422 130701 54 100.00 KOSDAQ IT 서비스 N N N N N 24800 -1100 5 -4.25 45216695650 1643745 86.53 25000 29850 24000 33650 18150 25900 27509.78 1.79 0 8910 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1074 47.33 3.40 12 37.96 524.00 7299.00 33500 20250408 -25.97 8520 20241209 191.08 33500 -25.97 20250408 9780 153.58 20250321 33500 -25.97 20250408 8520 191.08 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
6 20250422 120702 54 100.00 KOSDAQ IT 서비스 N N N N N 26550 650 2 2.51 41026439125 1478601 77.84 25000 29850 25000 33650 18150 25900 27748.63 1.79 0 10244 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1150 50.67 3.64 12 34.15 524.00 7299.00 33500 20250408 -20.75 8520 20241209 211.62 33500 -20.75 20250408 9780 171.47 20250321 33500 -20.75 20250408 8520 211.62 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
7 20250422 110702 54 100.00 KOSDAQ IT 서비스 N N N N N 26900 1000 2 3.86 39065415775 1405110 73.97 25000 29850 25000 33650 18150 25900 27804.38 1.79 0 20747 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1165 51.34 3.69 12 32.45 524.00 7299.00 33500 20250408 -19.70 8520 20241209 215.73 33500 -19.70 20250408 9780 175.05 20250321 33500 -19.70 20250408 8520 215.73 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
8 20250422 100702 54 100.00 KOSDAQ IT 서비스 N N N N N 26800 900 2 3.47 23967191250 863203 45.44 25000 29850 25000 33650 18150 25900 27768.59 1.79 0 35324 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1160 51.15 3.67 12 19.94 524.00 7299.00 33500 20250408 -20.00 8520 20241209 214.55 33500 -20.00 20250408 9780 174.03 20250321 33500 -20.00 20250408 8520 214.55 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
9 20250422 090704 54 100.00 KOSDAQ IT 서비스 N N N N N 27100 1200 2 4.63 3366550650 127318 6.70 25000 27550 25000 33650 18150 25900 26448.39 1.79 0 38518 30000 27950 25400 23350 20800 28975 24375 22 7750 500 16050 50 1 4330068 1173 51.72 3.71 12 2.94 524.00 7299.00 33500 20250408 -19.10 8520 20241209 218.08 33500 -19.10 20250408 9780 177.10 20250321 33500 -19.10 20250408 8520 218.08 20241209 2.01 Y 088340 500 21 억 77632 N N 0 N 01 N
10 20250421 160648 53 100.00 KOSDAQ IT 서비스 N N N N N 25900 3050 2 13.35 47705711950 1887735 248.50 24100 27450 22850 29700 16000 22850 25269.38 3.10 0 -52712 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1121 49.43 3.55 12 43.60 524.00 7299.00 33500 20250408 -22.69 8520 20241209 203.99 33500 -22.69 20250408 9780 164.83 20250321 33500 -22.69 20250408 8520 203.99 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
11 20250421 150700 53 100.00 KOSDAQ IT 서비스 N N N N N 25200 2350 2 10.28 46010549275 1821691 239.81 24100 27450 22850 29700 16000 22850 25257.05 3.10 0 -51133 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1091 48.09 3.45 12 42.07 524.00 7299.00 33500 20250408 -24.78 8520 20241209 195.77 33500 -24.78 20250408 9780 157.67 20250321 33500 -24.78 20250408 8520 195.77 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
12 20250421 140700 53 100.00 KOSDAQ IT 서비스 N N N N N 24800 1950 2 8.53 43017849400 1702552 224.12 24100 27450 22850 29700 16000 22850 25266.69 3.10 0 -44158 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1074 47.33 3.40 12 39.32 524.00 7299.00 33500 20250408 -25.97 8520 20241209 191.08 33500 -25.97 20250408 9780 153.58 20250321 33500 -25.97 20250408 8520 191.08 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N