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
090850/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
20250422,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-40,5,-0.74,115720250,21633,18.51,5390,5410,5320,7000,3780,5390,5349.24,9.51,0,-8156,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1270,10.66,1.31,12,0.09,502.00,4097.00,6680,20241111,-19.91,4815,20250203,11.11,5500,-2.73,20250407,4815,11.11,20250203,6680,-19.91,20241111,4815,11.11,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,10,N,00,N
20250422,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-50,5,-0.93,100808810,18843,16.13,5390,5410,5320,7000,3780,5390,5349.93,9.51,0,-7270,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1268,10.64,1.30,12,0.08,502.00,4097.00,6680,20241111,-20.06,4815,20250203,10.90,5500,-2.91,20250407,4815,10.90,20250203,6680,-20.06,20241111,4815,10.90,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-50,5,-0.93,89743860,16769,14.35,5390,5410,5320,7000,3780,5390,5351.77,9.51,0,-6624,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1268,10.64,1.30,12,0.07,502.00,4097.00,6680,20241111,-20.06,4815,20250203,10.90,5500,-2.91,20250407,4815,10.90,20250203,6680,-20.06,20241111,4815,10.90,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-40,5,-0.74,79463670,14842,12.70,5390,5410,5320,7000,3780,5390,5353.97,9.51,0,-5486,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1270,10.66,1.31,12,0.06,502.00,4097.00,6680,20241111,-19.91,4815,20250203,11.11,5500,-2.73,20250407,4815,11.11,20250203,6680,-19.91,20241111,4815,11.11,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-20,5,-0.37,59898200,11175,9.56,5390,5410,5320,7000,3780,5390,5360.02,9.51,0,-4491,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1275,10.70,1.31,12,0.05,502.00,4097.00,6680,20241111,-19.61,4815,20250203,11.53,5500,-2.36,20250407,4815,11.53,20250203,6680,-19.61,20241111,4815,11.53,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-50,5,-0.93,48585990,9058,7.75,5390,5410,5320,7000,3780,5390,5363.88,9.51,0,-4312,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1268,10.64,1.30,12,0.04,502.00,4097.00,6680,20241111,-20.06,4815,20250203,10.90,5500,-2.91,20250407,4815,10.90,20250203,6680,-20.06,20241111,4815,10.90,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-40,5,-0.74,31580230,5883,5.03,5390,5410,5320,7000,3780,5390,5368.05,9.51,0,-2181,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1270,10.66,1.31,12,0.02,502.00,4097.00,6680,20241111,-19.91,4815,20250203,11.11,5500,-2.73,20250407,4815,11.11,20250203,6680,-19.91,20241111,4815,11.11,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250422,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,0,3,0.00,4095710,763,0.65,5390,5400,5350,7000,3780,5390,5367.90,9.51,0,38,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1280,10.74,1.32,12,0.00,502.00,4097.00,6680,20241111,-19.31,4815,20250203,11.94,5500,-2.00,20250407,4815,11.94,20250203,6680,-19.31,20241111,4815,11.94,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N
20250421,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,120,2,2.28,618483690,116783,411.44,5290,5430,5170,6850,3690,5270,5295.78,9.49,0,5441,5376,5322,5236,5182,5096,5350,5210,119,1580,500,3790,10,1,23746361,1280,10.74,1.32,12,0.49,502.00,4097.00,6680,20241111,-19.31,4815,20250203,11.94,5500,-2.00,20250407,4815,11.94,20250203,6680,-19.31,20241111,4815,11.94,20250203,1.40,Y,090850,500,118 억,,2253494,N,N,148,N,00,N
20250421,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,100,2,1.90,601478630,113625,400.31,5290,5430,5170,6850,3690,5270,5293.54,9.49,0,5864,5376,5322,5236,5182,5096,5350,5210,119,1580,500,3790,10,1,23746361,1275,10.70,1.31,12,0.48,502.00,4097.00,6680,20241111,-19.61,4815,20250203,11.53,5500,-2.36,20250407,4815,11.53,20250203,6680,-19.61,20241111,4815,11.53,20250203,1.40,Y,090850,500,118 억,,2253494,N,N,136,N,00,N
20250421,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,10,2,0.19,329699070,63037,222.09,5290,5310,5170,6850,3690,5270,5230.25,9.49,0,11922,5376,5322,5236,5182,5096,5350,5210,119,1580,500,3790,10,1,23746361,1254,10.52,1.29,12,0.27,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.40,Y,090850,500,118 억,,2253494,N,N,136,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 160659 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -40 5 -0.74 115720250 21633 18.51 5390 5410 5320 7000 3780 5390 5349.24 9.51 0 -8156 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1270 10.66 1.31 12 0.09 502.00 4097.00 6680 20241111 -19.91 4815 20250203 11.11 5500 -2.73 20250407 4815 11.11 20250203 6680 -19.91 20241111 4815 11.11 20250203 1.42 Y 090850 500 118 억 2258936 N N 10 N 00 N
3 20250422 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -50 5 -0.93 100808810 18843 16.13 5390 5410 5320 7000 3780 5390 5349.93 9.51 0 -7270 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1268 10.64 1.30 12 0.08 502.00 4097.00 6680 20241111 -20.06 4815 20250203 10.90 5500 -2.91 20250407 4815 10.90 20250203 6680 -20.06 20241111 4815 10.90 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
4 20250422 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -50 5 -0.93 89743860 16769 14.35 5390 5410 5320 7000 3780 5390 5351.77 9.51 0 -6624 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1268 10.64 1.30 12 0.07 502.00 4097.00 6680 20241111 -20.06 4815 20250203 10.90 5500 -2.91 20250407 4815 10.90 20250203 6680 -20.06 20241111 4815 10.90 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
5 20250422 130709 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -40 5 -0.74 79463670 14842 12.70 5390 5410 5320 7000 3780 5390 5353.97 9.51 0 -5486 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1270 10.66 1.31 12 0.06 502.00 4097.00 6680 20241111 -19.91 4815 20250203 11.11 5500 -2.73 20250407 4815 11.11 20250203 6680 -19.91 20241111 4815 11.11 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
6 20250422 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 -20 5 -0.37 59898200 11175 9.56 5390 5410 5320 7000 3780 5390 5360.02 9.51 0 -4491 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1275 10.70 1.31 12 0.05 502.00 4097.00 6680 20241111 -19.61 4815 20250203 11.53 5500 -2.36 20250407 4815 11.53 20250203 6680 -19.61 20241111 4815 11.53 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
7 20250422 110711 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -50 5 -0.93 48585990 9058 7.75 5390 5410 5320 7000 3780 5390 5363.88 9.51 0 -4312 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1268 10.64 1.30 12 0.04 502.00 4097.00 6680 20241111 -20.06 4815 20250203 10.90 5500 -2.91 20250407 4815 10.90 20250203 6680 -20.06 20241111 4815 10.90 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
8 20250422 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -40 5 -0.74 31580230 5883 5.03 5390 5410 5320 7000 3780 5390 5368.05 9.51 0 -2181 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1270 10.66 1.31 12 0.02 502.00 4097.00 6680 20241111 -19.91 4815 20250203 11.11 5500 -2.73 20250407 4815 11.11 20250203 6680 -19.91 20241111 4815 11.11 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
9 20250422 090712 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 0 3 0.00 4095710 763 0.65 5390 5400 5350 7000 3780 5390 5367.90 9.51 0 38 5590 5490 5330 5230 5070 5540 5280 119 1610 500 3880 10 1 23746361 1280 10.74 1.32 12 0.00 502.00 4097.00 6680 20241111 -19.31 4815 20250203 11.94 5500 -2.00 20250407 4815 11.94 20250203 6680 -19.31 20241111 4815 11.94 20250203 1.42 Y 090850 500 118 억 2258936 N N 148 N 00 N
10 20250421 160656 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 120 2 2.28 618483690 116783 411.44 5290 5430 5170 6850 3690 5270 5295.78 9.49 0 5441 5376 5322 5236 5182 5096 5350 5210 119 1580 500 3790 10 1 23746361 1280 10.74 1.32 12 0.49 502.00 4097.00 6680 20241111 -19.31 4815 20250203 11.94 5500 -2.00 20250407 4815 11.94 20250203 6680 -19.31 20241111 4815 11.94 20250203 1.40 Y 090850 500 118 억 2253494 N N 148 N 00 N
11 20250421 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 100 2 1.90 601478630 113625 400.31 5290 5430 5170 6850 3690 5270 5293.54 9.49 0 5864 5376 5322 5236 5182 5096 5350 5210 119 1580 500 3790 10 1 23746361 1275 10.70 1.31 12 0.48 502.00 4097.00 6680 20241111 -19.61 4815 20250203 11.53 5500 -2.36 20250407 4815 11.53 20250203 6680 -19.61 20241111 4815 11.53 20250203 1.40 Y 090850 500 118 억 2253494 N N 136 N 00 N
12 20250421 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 10 2 0.19 329699070 63037 222.09 5290 5310 5170 6850 3690 5270 5230.25 9.49 0 11922 5376 5322 5236 5182 5096 5350 5210 119 1580 500 3790 10 1 23746361 1254 10.52 1.29 12 0.27 502.00 4097.00 6680 20241111 -20.96 4815 20250203 9.66 5500 -4.00 20250407 4815 9.66 20250203 6680 -20.96 20241111 4815 9.66 20250203 1.40 Y 090850 500 118 억 2253494 N N 136 N 00 N