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
094480/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
20250422,160710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,-380,5,-4.47,4808710740,584601,24.15,8380,8390,8070,11050,5950,8500,8225.80,0.63,0,-69364,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3185,386.67,2.83,12,1.49,21.00,2872.00,10770,20241112,-24.61,5480,20240708,48.18,9770,-16.89,20250415,6650,22.11,20250331,10770,-24.61,20241112,5480,48.18,20240708,7.84,Y,094480,500,196 억,,247690,N,N,28904,N,00,N
20250422,150723,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,-380,5,-4.47,4574253420,555718,22.96,8380,8390,8070,11050,5950,8500,8231.25,0.63,0,-71895,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3185,386.67,2.83,12,1.42,21.00,2872.00,10770,20241112,-24.61,5480,20240708,48.18,9770,-16.89,20250415,6650,22.11,20250331,10770,-24.61,20241112,5480,48.18,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,140722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,-360,5,-4.24,3794957585,459681,18.99,8380,8390,8130,11050,5950,8500,8255.63,0.63,0,-69983,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3193,387.62,2.83,12,1.17,21.00,2872.00,10770,20241112,-24.42,5480,20240708,48.54,9770,-16.68,20250415,6650,22.41,20250331,10770,-24.42,20241112,5480,48.54,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,130720,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8150,-350,5,-4.12,3362273440,406577,16.80,8380,8390,8140,11050,5950,8500,8269.71,0.63,0,-62641,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3197,388.10,2.84,12,1.04,21.00,2872.00,10770,20241112,-24.33,5480,20240708,48.72,9770,-16.58,20250415,6650,22.56,20250331,10770,-24.33,20241112,5480,48.72,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,120722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8230,-270,5,-3.18,2682016415,323450,13.36,8380,8390,8210,11050,5950,8500,8291.90,0.63,0,-38227,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3229,391.90,2.87,12,0.82,21.00,2872.00,10770,20241112,-23.58,5480,20240708,50.18,9770,-15.76,20250415,6650,23.76,20250331,10770,-23.58,20241112,5480,50.18,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,110722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8300,-200,5,-2.35,1949411985,234608,9.69,8380,8390,8230,11050,5950,8500,8309.23,0.63,0,-23787,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3256,395.24,2.89,12,0.60,21.00,2872.00,10770,20241112,-22.93,5480,20240708,51.46,9770,-15.05,20250415,6650,24.81,20250331,10770,-22.93,20241112,5480,51.46,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,100721,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8300,-200,5,-2.35,1522028280,183215,7.57,8380,8390,8230,11050,5950,8500,8307.33,0.63,0,-27231,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3256,395.24,2.89,12,0.47,21.00,2872.00,10770,20241112,-22.93,5480,20240708,51.46,9770,-15.05,20250415,6650,24.81,20250331,10770,-22.93,20241112,5480,51.46,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250422,090723,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8310,-190,5,-2.24,414551670,49704,2.05,8380,8390,8300,11050,5950,8500,8340.41,0.63,0,-7426,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3260,395.71,2.89,12,0.13,21.00,2872.00,10770,20241112,-22.84,5480,20240708,51.64,9770,-14.94,20250415,6650,24.96,20250331,10770,-22.84,20241112,5480,51.64,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N
20250421,160707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8500,0,3,0.00,21475622955,2420637,163.00,9200,9220,8500,11050,5950,8500,8871.93,0.77,0,-30671,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3335,404.76,2.96,12,6.17,21.00,2872.00,10770,20241112,-21.08,5480,20240708,55.11,9770,-13.00,20250415,6650,27.82,20250331,10770,-21.08,20241112,5480,55.11,20240708,7.77,Y,094480,500,196 억,,304019,N,N,72245,N,00,N
20250421,150720,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8520,20,2,0.24,20661710945,2325014,156.56,9200,9220,8520,11050,5950,8500,8886.71,0.77,0,-69001,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3342,405.71,2.97,12,5.93,21.00,2872.00,10770,20241112,-20.89,5480,20240708,55.47,9770,-12.79,20250415,6650,28.12,20250331,10770,-20.89,20241112,5480,55.47,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,N,00,N
20250421,140719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8630,130,2,1.53,19734007885,2216691,149.26,9200,9220,8550,11050,5950,8500,8902.47,0.77,0,-79831,8733,8616,8413,8296,8093,8675,8355,196,2550,500,5270,10,1,39229838,3386,410.95,3.00,12,5.65,21.00,2872.00,10770,20241112,-19.87,5480,20240708,57.48,9770,-11.67,20250415,6650,29.77,20250331,10770,-19.87,20241112,5480,57.48,20240708,7.77,Y,094480,500,196 억,,304019,N,N,29957,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 160710 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8120 -380 5 -4.47 4808710740 584601 24.15 8380 8390 8070 11050 5950 8500 8225.80 0.63 0 -69364 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3185 386.67 2.83 12 1.49 21.00 2872.00 10770 20241112 -24.61 5480 20240708 48.18 9770 -16.89 20250415 6650 22.11 20250331 10770 -24.61 20241112 5480 48.18 20240708 7.84 Y 094480 500 196 억 247690 N N 28904 N 00 N
3 20250422 150723 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8120 -380 5 -4.47 4574253420 555718 22.96 8380 8390 8070 11050 5950 8500 8231.25 0.63 0 -71895 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3185 386.67 2.83 12 1.42 21.00 2872.00 10770 20241112 -24.61 5480 20240708 48.18 9770 -16.89 20250415 6650 22.11 20250331 10770 -24.61 20241112 5480 48.18 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
4 20250422 140722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8140 -360 5 -4.24 3794957585 459681 18.99 8380 8390 8130 11050 5950 8500 8255.63 0.63 0 -69983 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3193 387.62 2.83 12 1.17 21.00 2872.00 10770 20241112 -24.42 5480 20240708 48.54 9770 -16.68 20250415 6650 22.41 20250331 10770 -24.42 20241112 5480 48.54 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
5 20250422 130720 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8150 -350 5 -4.12 3362273440 406577 16.80 8380 8390 8140 11050 5950 8500 8269.71 0.63 0 -62641 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3197 388.10 2.84 12 1.04 21.00 2872.00 10770 20241112 -24.33 5480 20240708 48.72 9770 -16.58 20250415 6650 22.56 20250331 10770 -24.33 20241112 5480 48.72 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
6 20250422 120722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8230 -270 5 -3.18 2682016415 323450 13.36 8380 8390 8210 11050 5950 8500 8291.90 0.63 0 -38227 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3229 391.90 2.87 12 0.82 21.00 2872.00 10770 20241112 -23.58 5480 20240708 50.18 9770 -15.76 20250415 6650 23.76 20250331 10770 -23.58 20241112 5480 50.18 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
7 20250422 110722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8300 -200 5 -2.35 1949411985 234608 9.69 8380 8390 8230 11050 5950 8500 8309.23 0.63 0 -23787 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3256 395.24 2.89 12 0.60 21.00 2872.00 10770 20241112 -22.93 5480 20240708 51.46 9770 -15.05 20250415 6650 24.81 20250331 10770 -22.93 20241112 5480 51.46 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
8 20250422 100721 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8300 -200 5 -2.35 1522028280 183215 7.57 8380 8390 8230 11050 5950 8500 8307.33 0.63 0 -27231 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3256 395.24 2.89 12 0.47 21.00 2872.00 10770 20241112 -22.93 5480 20240708 51.46 9770 -15.05 20250415 6650 24.81 20250331 10770 -22.93 20241112 5480 51.46 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
9 20250422 090723 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8310 -190 5 -2.24 414551670 49704 2.05 8380 8390 8300 11050 5950 8500 8340.41 0.63 0 -7426 9460 8980 8740 8260 8020 8860 8140 196 2550 500 5270 10 1 39229838 3260 395.71 2.89 12 0.13 21.00 2872.00 10770 20241112 -22.84 5480 20240708 51.64 9770 -14.94 20250415 6650 24.96 20250331 10770 -22.84 20241112 5480 51.64 20240708 7.84 Y 094480 500 196 억 247690 N N 72245 N 00 N
10 20250421 160707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8500 0 3 0.00 21475622955 2420637 163.00 9200 9220 8500 11050 5950 8500 8871.93 0.77 0 -30671 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3335 404.76 2.96 12 6.17 21.00 2872.00 10770 20241112 -21.08 5480 20240708 55.11 9770 -13.00 20250415 6650 27.82 20250331 10770 -21.08 20241112 5480 55.11 20240708 7.77 Y 094480 500 196 억 304019 N N 72245 N 00 N
11 20250421 150720 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8520 20 2 0.24 20661710945 2325014 156.56 9200 9220 8520 11050 5950 8500 8886.71 0.77 0 -69001 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3342 405.71 2.97 12 5.93 21.00 2872.00 10770 20241112 -20.89 5480 20240708 55.47 9770 -12.79 20250415 6650 28.12 20250331 10770 -20.89 20241112 5480 55.47 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N
12 20250421 140719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8630 130 2 1.53 19734007885 2216691 149.26 9200 9220 8550 11050 5950 8500 8902.47 0.77 0 -79831 8733 8616 8413 8296 8093 8675 8355 196 2550 500 5270 10 1 39229838 3386 410.95 3.00 12 5.65 21.00 2872.00 10770 20241112 -19.87 5480 20240708 57.48 9770 -11.67 20250415 6650 29.77 20250331 10770 -19.87 20241112 5480 57.48 20240708 7.77 Y 094480 500 196 억 304019 N N 29957 N 00 N