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
093320/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
20250422,160707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,-2200,5,-2.73,1160478500,14795,54.16,79300,80000,77000,104600,56400,80500,78437.21,28.57,0,-1302,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3821,21.15,2.00,12,0.30,3703.00,39198.00,97400,20240502,-19.61,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,97400,-19.61,20240502,61100,28.15,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,2067,N,00,N
20250422,150721,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78600,-1900,5,-2.36,1106858600,14111,51.65,79300,80000,77000,104600,56400,80500,78439.42,28.57,0,-1339,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3836,21.23,2.01,12,0.29,3703.00,39198.00,97400,20240502,-19.30,61100,20241115,28.64,86100,-8.71,20250210,69500,13.09,20250203,97400,-19.30,20240502,61100,28.64,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,140720,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78000,-2500,5,-3.11,971512700,12387,45.34,79300,80000,77000,104600,56400,80500,78430.02,28.57,0,-886,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3806,21.06,1.99,12,0.25,3703.00,39198.00,97400,20240502,-19.92,61100,20241115,27.66,86100,-9.41,20250210,69500,12.23,20250203,97400,-19.92,20240502,61100,27.66,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,130718,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78100,-2400,5,-2.98,903633450,11517,42.16,79300,80000,77000,104600,56400,80500,78460.84,28.57,0,-668,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3811,21.09,1.99,12,0.24,3703.00,39198.00,97400,20240502,-19.82,61100,20241115,27.82,86100,-9.29,20250210,69500,12.37,20250203,97400,-19.82,20240502,61100,27.82,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,120719,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,-2200,5,-2.73,812153350,10346,37.87,79300,80000,77000,104600,56400,80500,78499.26,28.57,0,-909,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3821,21.15,2.00,12,0.21,3703.00,39198.00,97400,20240502,-19.61,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,97400,-19.61,20240502,61100,28.15,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,110719,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,-2100,5,-2.61,719361050,9161,33.53,79300,80000,77000,104600,56400,80500,78524.29,28.57,0,-775,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3826,21.17,2.00,12,0.19,3703.00,39198.00,97400,20240502,-19.51,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,97400,-19.51,20240502,61100,28.31,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,100719,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,-1300,5,-1.61,196534750,2477,9.07,79300,80000,79000,104600,56400,80500,79343.86,28.57,0,-12,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3865,21.39,2.02,12,0.05,3703.00,39198.00,97400,20240502,-18.69,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,97400,-18.69,20240502,61100,29.62,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250422,090720,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79500,-1000,5,-1.24,24012400,302,1.11,79300,80000,79200,104600,56400,80500,79511.26,28.57,0,10,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3880,21.47,2.03,12,0.01,3703.00,39198.00,97400,20240502,-18.38,61100,20241115,30.11,86100,-7.67,20250210,69500,14.39,20250203,97400,-18.38,20240502,61100,30.11,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N
20250421,160704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80500,-2700,5,-3.25,2199211600,27315,133.08,83500,83500,75200,108100,58300,83200,80512.96,28.53,0,2277,84866,84032,82766,81932,80666,84450,82350,24,24900,500,59900,100,1,4880000,3928,21.74,2.05,12,0.56,3703.00,39198.00,97400,20240502,-17.35,61100,20241115,31.75,86100,-6.50,20250210,69500,15.83,20250203,97400,-17.35,20240502,61100,31.75,20241115,1.13,Y,093320,500,24 억,,1392068,N,N,1030,N,00,N
20250421,150717,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80400,-2800,5,-3.37,1998647300,24818,120.92,83500,83500,75200,108100,58300,83200,80532.17,28.53,0,1301,84866,84032,82766,81932,80666,84450,82350,24,24900,500,59900,100,1,4880000,3924,21.71,2.05,12,0.51,3703.00,39198.00,97400,20240502,-17.45,61100,20241115,31.59,86100,-6.62,20250210,69500,15.68,20250203,97400,-17.45,20240502,61100,31.59,20241115,1.13,Y,093320,500,24 억,,1392068,N,N,1118,N,00,N
20250421,140717,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80500,-2700,5,-3.25,1790288000,22230,108.31,83500,83500,75200,108100,58300,83200,80534.77,28.53,0,1062,84866,84032,82766,81932,80666,84450,82350,24,24900,500,59900,100,1,4880000,3928,21.74,2.05,12,0.46,3703.00,39198.00,97400,20240502,-17.35,61100,20241115,31.75,86100,-6.50,20250210,69500,15.83,20250203,97400,-17.35,20240502,61100,31.75,20241115,1.13,Y,093320,500,24 억,,1392068,N,N,1118,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 160707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78300 -2200 5 -2.73 1160478500 14795 54.16 79300 80000 77000 104600 56400 80500 78437.21 28.57 0 -1302 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3821 21.15 2.00 12 0.30 3703.00 39198.00 97400 20240502 -19.61 61100 20241115 28.15 86100 -9.06 20250210 69500 12.66 20250203 97400 -19.61 20240502 61100 28.15 20241115 1.16 Y 093320 500 24 억 1394345 N N 2067 N 00 N
3 20250422 150721 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78600 -1900 5 -2.36 1106858600 14111 51.65 79300 80000 77000 104600 56400 80500 78439.42 28.57 0 -1339 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3836 21.23 2.01 12 0.29 3703.00 39198.00 97400 20240502 -19.30 61100 20241115 28.64 86100 -8.71 20250210 69500 13.09 20250203 97400 -19.30 20240502 61100 28.64 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
4 20250422 140720 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78000 -2500 5 -3.11 971512700 12387 45.34 79300 80000 77000 104600 56400 80500 78430.02 28.57 0 -886 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3806 21.06 1.99 12 0.25 3703.00 39198.00 97400 20240502 -19.92 61100 20241115 27.66 86100 -9.41 20250210 69500 12.23 20250203 97400 -19.92 20240502 61100 27.66 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
5 20250422 130718 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78100 -2400 5 -2.98 903633450 11517 42.16 79300 80000 77000 104600 56400 80500 78460.84 28.57 0 -668 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3811 21.09 1.99 12 0.24 3703.00 39198.00 97400 20240502 -19.82 61100 20241115 27.82 86100 -9.29 20250210 69500 12.37 20250203 97400 -19.82 20240502 61100 27.82 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
6 20250422 120719 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78300 -2200 5 -2.73 812153350 10346 37.87 79300 80000 77000 104600 56400 80500 78499.26 28.57 0 -909 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3821 21.15 2.00 12 0.21 3703.00 39198.00 97400 20240502 -19.61 61100 20241115 28.15 86100 -9.06 20250210 69500 12.66 20250203 97400 -19.61 20240502 61100 28.15 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
7 20250422 110719 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 78400 -2100 5 -2.61 719361050 9161 33.53 79300 80000 77000 104600 56400 80500 78524.29 28.57 0 -775 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3826 21.17 2.00 12 0.19 3703.00 39198.00 97400 20240502 -19.51 61100 20241115 28.31 86100 -8.94 20250210 69500 12.81 20250203 97400 -19.51 20240502 61100 28.31 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
8 20250422 100719 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79200 -1300 5 -1.61 196534750 2477 9.07 79300 80000 79000 104600 56400 80500 79343.86 28.57 0 -12 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3865 21.39 2.02 12 0.05 3703.00 39198.00 97400 20240502 -18.69 61100 20241115 29.62 86100 -8.01 20250210 69500 13.96 20250203 97400 -18.69 20240502 61100 29.62 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
9 20250422 090720 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79500 -1000 5 -1.24 24012400 302 1.11 79300 80000 79200 104600 56400 80500 79511.26 28.57 0 10 88033 84266 79733 75966 71433 82000 73700 24 24100 500 57960 100 1 4880000 3880 21.47 2.03 12 0.01 3703.00 39198.00 97400 20240502 -18.38 61100 20241115 30.11 86100 -7.67 20250210 69500 14.39 20250203 97400 -18.38 20240502 61100 30.11 20241115 1.16 Y 093320 500 24 억 1394345 N N 1030 N 00 N
10 20250421 160704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80500 -2700 5 -3.25 2199211600 27315 133.08 83500 83500 75200 108100 58300 83200 80512.96 28.53 0 2277 84866 84032 82766 81932 80666 84450 82350 24 24900 500 59900 100 1 4880000 3928 21.74 2.05 12 0.56 3703.00 39198.00 97400 20240502 -17.35 61100 20241115 31.75 86100 -6.50 20250210 69500 15.83 20250203 97400 -17.35 20240502 61100 31.75 20241115 1.13 Y 093320 500 24 억 1392068 N N 1030 N 00 N
11 20250421 150717 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80400 -2800 5 -3.37 1998647300 24818 120.92 83500 83500 75200 108100 58300 83200 80532.17 28.53 0 1301 84866 84032 82766 81932 80666 84450 82350 24 24900 500 59900 100 1 4880000 3924 21.71 2.05 12 0.51 3703.00 39198.00 97400 20240502 -17.45 61100 20241115 31.59 86100 -6.62 20250210 69500 15.68 20250203 97400 -17.45 20240502 61100 31.59 20241115 1.13 Y 093320 500 24 억 1392068 N N 1118 N 00 N
12 20250421 140717 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80500 -2700 5 -3.25 1790288000 22230 108.31 83500 83500 75200 108100 58300 83200 80534.77 28.53 0 1062 84866 84032 82766 81932 80666 84450 82350 24 24900 500 59900 100 1 4880000 3928 21.74 2.05 12 0.46 3703.00 39198.00 97400 20240502 -17.35 61100 20241115 31.75 86100 -6.50 20250210 69500 15.83 20250203 97400 -17.35 20240502 61100 31.75 20241115 1.13 Y 093320 500 24 억 1392068 N N 1118 N 00 N