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
089150/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
20250422,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-40,5,-1.84,76025437,35429,48.79,2170,2180,2100,2820,1520,2170,2145.84,1.44,0,1178,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,365,41.76,1.08,12,0.21,51.00,1972.00,3095,20241128,-31.18,1815,20240805,17.36,2630,-19.01,20250107,1963,8.51,20250331,3095,-31.18,20241128,1815,17.36,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-35,5,-1.61,72594082,33818,46.57,2170,2180,2100,2820,1520,2170,2146.54,1.44,0,2109,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,366,41.86,1.08,12,0.20,51.00,1972.00,3095,20241128,-31.02,1815,20240805,17.63,2630,-18.82,20250107,1963,8.76,20250331,3095,-31.02,20241128,1815,17.63,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-35,5,-1.61,56846306,26379,36.33,2170,2180,2130,2820,1520,2170,2154.93,1.44,0,218,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,366,41.86,1.08,12,0.15,51.00,1972.00,3095,20241128,-31.02,1815,20240805,17.63,2630,-18.82,20250107,1963,8.76,20250331,3095,-31.02,20241128,1815,17.63,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-20,5,-0.92,48805323,22615,31.14,2170,2180,2140,2820,1520,2170,2158.04,1.44,0,-662,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,369,42.16,1.09,12,0.13,51.00,1972.00,3095,20241128,-30.53,1815,20240805,18.46,2630,-18.25,20250107,1963,9.53,20250331,3095,-30.53,20241128,1815,18.46,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-25,5,-1.15,43100827,19961,27.49,2170,2180,2140,2820,1520,2170,2159.20,1.44,0,-909,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,368,42.06,1.09,12,0.12,51.00,1972.00,3095,20241128,-30.69,1815,20240805,18.18,2630,-18.44,20250107,1963,9.27,20250331,3095,-30.69,20241128,1815,18.18,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-20,5,-0.92,39061504,18081,24.90,2170,2180,2140,2820,1520,2170,2160.31,1.44,0,-1276,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,369,42.16,1.09,12,0.11,51.00,1972.00,3095,20241128,-30.53,1815,20240805,18.46,2630,-18.25,20250107,1963,9.53,20250331,3095,-30.53,20241128,1815,18.46,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,100705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-10,5,-0.46,22301700,10303,14.19,2170,2180,2140,2820,1520,2170,2164.53,1.44,0,-1275,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,370,42.35,1.10,12,0.06,51.00,1972.00,3095,20241128,-30.21,1815,20240805,19.01,2630,-17.87,20250107,1963,10.04,20250331,3095,-30.21,20241128,1815,19.01,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250422,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,10,2,0.46,11744035,5410,7.45,2170,2180,2155,2820,1520,2170,2170.82,1.44,0,-728,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,374,42.75,1.11,12,0.03,51.00,1972.00,3095,20241128,-29.56,1815,20240805,20.11,2630,-17.11,20250107,1963,11.05,20250331,3095,-29.56,20241128,1815,20.11,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N
20250421,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,15,2,0.70,157214346,71896,228.59,2175,2205,2155,2800,1510,2155,2186.69,1.44,0,-473,2213,2183,2155,2125,2097,2199,2141,86,645,500,1370,5,1,17150000,372,42.55,1.10,12,0.42,51.00,1972.00,3095,20241128,-29.89,1815,20240805,19.56,2630,-17.49,20250107,1963,10.55,20250331,3095,-29.89,20241128,1815,19.56,20240805,1.11,Y,089150,500,85 억,,247074,N,N,1,N,00,N
20250421,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,20,2,0.93,154488996,70640,224.60,2175,2205,2155,2800,1510,2155,2186.99,1.44,0,-51,2213,2183,2155,2125,2097,2199,2141,86,645,500,1370,5,1,17150000,373,42.65,1.10,12,0.41,51.00,1972.00,3095,20241128,-29.73,1815,20240805,19.83,2630,-17.30,20250107,1963,10.80,20250331,3095,-29.73,20241128,1815,19.83,20240805,1.11,Y,089150,500,85 억,,247074,N,N,0,N,00,N
20250421,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,35,2,1.62,140683385,64273,204.35,2175,2205,2165,2800,1510,2155,2188.84,1.44,0,-1964,2213,2183,2155,2125,2097,2199,2141,86,645,500,1370,5,1,17150000,376,42.94,1.11,12,0.37,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.11,Y,089150,500,85 억,,247074,N,N,0,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 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 -40 5 -1.84 76025437 35429 48.79 2170 2180 2100 2820 1520 2170 2145.84 1.44 0 1178 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 365 41.76 1.08 12 0.21 51.00 1972.00 3095 20241128 -31.18 1815 20240805 17.36 2630 -19.01 20250107 1963 8.51 20250331 3095 -31.18 20241128 1815 17.36 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
3 20250422 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 -35 5 -1.61 72594082 33818 46.57 2170 2180 2100 2820 1520 2170 2146.54 1.44 0 2109 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 366 41.86 1.08 12 0.20 51.00 1972.00 3095 20241128 -31.02 1815 20240805 17.63 2630 -18.82 20250107 1963 8.76 20250331 3095 -31.02 20241128 1815 17.63 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
4 20250422 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 -35 5 -1.61 56846306 26379 36.33 2170 2180 2130 2820 1520 2170 2154.93 1.44 0 218 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 366 41.86 1.08 12 0.15 51.00 1972.00 3095 20241128 -31.02 1815 20240805 17.63 2630 -18.82 20250107 1963 8.76 20250331 3095 -31.02 20241128 1815 17.63 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
5 20250422 130704 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 -20 5 -0.92 48805323 22615 31.14 2170 2180 2140 2820 1520 2170 2158.04 1.44 0 -662 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 369 42.16 1.09 12 0.13 51.00 1972.00 3095 20241128 -30.53 1815 20240805 18.46 2630 -18.25 20250107 1963 9.53 20250331 3095 -30.53 20241128 1815 18.46 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
6 20250422 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -25 5 -1.15 43100827 19961 27.49 2170 2180 2140 2820 1520 2170 2159.20 1.44 0 -909 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 368 42.06 1.09 12 0.12 51.00 1972.00 3095 20241128 -30.69 1815 20240805 18.18 2630 -18.44 20250107 1963 9.27 20250331 3095 -30.69 20241128 1815 18.18 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
7 20250422 110705 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 -20 5 -0.92 39061504 18081 24.90 2170 2180 2140 2820 1520 2170 2160.31 1.44 0 -1276 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 369 42.16 1.09 12 0.11 51.00 1972.00 3095 20241128 -30.53 1815 20240805 18.46 2630 -18.25 20250107 1963 9.53 20250331 3095 -30.53 20241128 1815 18.46 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
8 20250422 100705 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 -10 5 -0.46 22301700 10303 14.19 2170 2180 2140 2820 1520 2170 2164.53 1.44 0 -1275 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 370 42.35 1.10 12 0.06 51.00 1972.00 3095 20241128 -30.21 1815 20240805 19.01 2630 -17.87 20250107 1963 10.04 20250331 3095 -30.21 20241128 1815 19.01 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
9 20250422 090706 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 10 2 0.46 11744035 5410 7.45 2170 2180 2155 2820 1520 2170 2170.82 1.44 0 -728 2226 2197 2176 2147 2126 2187 2137 86 650 500 1380 5 1 17150000 374 42.75 1.11 12 0.03 51.00 1972.00 3095 20241128 -29.56 1815 20240805 20.11 2630 -17.11 20250107 1963 11.05 20250331 3095 -29.56 20241128 1815 20.11 20240805 1.12 Y 089150 500 85 억 246602 N N 1 N 00 N
10 20250421 160650 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 15 2 0.70 157214346 71896 228.59 2175 2205 2155 2800 1510 2155 2186.69 1.44 0 -473 2213 2183 2155 2125 2097 2199 2141 86 645 500 1370 5 1 17150000 372 42.55 1.10 12 0.42 51.00 1972.00 3095 20241128 -29.89 1815 20240805 19.56 2630 -17.49 20250107 1963 10.55 20250331 3095 -29.89 20241128 1815 19.56 20240805 1.11 Y 089150 500 85 억 247074 N N 1 N 00 N
11 20250421 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 20 2 0.93 154488996 70640 224.60 2175 2205 2155 2800 1510 2155 2186.99 1.44 0 -51 2213 2183 2155 2125 2097 2199 2141 86 645 500 1370 5 1 17150000 373 42.65 1.10 12 0.41 51.00 1972.00 3095 20241128 -29.73 1815 20240805 19.83 2630 -17.30 20250107 1963 10.80 20250331 3095 -29.73 20241128 1815 19.83 20240805 1.11 Y 089150 500 85 억 247074 N N 0 N 00 N
12 20250421 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 35 2 1.62 140683385 64273 204.35 2175 2205 2165 2800 1510 2155 2188.84 1.44 0 -1964 2213 2183 2155 2125 2097 2199 2141 86 645 500 1370 5 1 17150000 376 42.94 1.11 12 0.37 51.00 1972.00 3095 20241128 -29.24 1815 20240805 20.66 2630 -16.73 20250107 1963 11.56 20250331 3095 -29.24 20241128 1815 20.66 20240805 1.11 Y 089150 500 85 억 247074 N N 0 N 00 N