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
136540/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
20250422,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,230,2,2.00,215964415,18543,310.97,11450,11760,11450,14920,8040,11480,11646.68,9.33,0,6299,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1438,8.04,0.75,12,0.15,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,1,N,00,N
20250422,150829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11680,200,2,1.74,206339785,17719,297.15,11450,11760,11450,14920,8040,11480,11645.11,9.33,0,6092,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1434,8.02,0.75,12,0.14,1457.00,15561.00,15750,20241105,-25.84,10320,20250214,13.18,12510,-6.63,20250103,10320,13.18,20250214,15750,-25.84,20241105,10320,13.18,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,140829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,230,2,2.00,186665765,16038,268.96,11450,11760,11450,14920,8040,11480,11638.97,9.33,0,5530,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1438,8.04,0.75,12,0.13,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,130826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11720,240,2,2.09,153384020,13201,221.38,11450,11730,11450,14920,8040,11480,11619.12,9.33,0,5145,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1439,8.04,0.75,12,0.11,1457.00,15561.00,15750,20241105,-25.59,10320,20250214,13.57,12510,-6.31,20250103,10320,13.57,20250214,15750,-25.59,20241105,10320,13.57,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,120829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11720,240,2,2.09,136441230,11754,197.12,11450,11730,11450,14920,8040,11480,11608.07,9.33,0,5216,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1439,8.04,0.75,12,0.10,1457.00,15561.00,15750,20241105,-25.59,10320,20250214,13.57,12510,-6.31,20250103,10320,13.57,20250214,15750,-25.59,20241105,10320,13.57,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,110827,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11600,120,2,1.05,69624175,6026,101.06,11450,11620,11450,14920,8040,11480,11553.96,9.33,0,3204,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1424,7.96,0.75,12,0.05,1457.00,15561.00,15750,20241105,-26.35,10320,20250214,12.40,12510,-7.27,20250103,10320,12.40,20250214,15750,-26.35,20241105,10320,12.40,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,100827,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11530,50,2,0.44,17988580,1562,26.19,11450,11560,11450,14920,8040,11480,11516.38,9.33,0,-120,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1416,7.91,0.74,12,0.01,1457.00,15561.00,15750,20241105,-26.79,10320,20250214,11.72,12510,-7.83,20250103,10320,11.72,20250214,15750,-26.79,20241105,10320,11.72,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250422,090830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11560,80,2,0.70,3713810,322,5.40,11450,11560,11450,14920,8040,11480,11533.57,9.33,0,46,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1420,7.93,0.74,12,0.00,1457.00,15561.00,15750,20241105,-26.60,10320,20250214,12.02,12510,-7.59,20250103,10320,12.02,20250214,15750,-26.60,20241105,10320,12.02,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N
20250421,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,10,2,0.09,68264020,5953,72.20,11470,11590,11450,14910,8030,11470,11467.16,9.33,0,459,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1410,7.88,0.74,12,0.05,1457.00,15561.00,15750,20241105,-27.11,10320,20250214,11.24,12510,-8.23,20250103,10320,11.24,20250214,15750,-27.11,20241105,10320,11.24,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,2,N,00,N
20250421,150825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-10,5,-0.09,62998930,5494,66.63,11470,11590,11450,14910,8030,11470,11466.86,9.33,0,379,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1407,7.87,0.74,12,0.04,1457.00,15561.00,15750,20241105,-27.24,10320,20250214,11.05,12510,-8.39,20250103,10320,11.05,20250214,15750,-27.24,20241105,10320,11.05,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,140825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-10,5,-0.09,57209580,4989,60.51,11470,11590,11450,14910,8030,11470,11467.14,9.33,0,255,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1407,7.87,0.74,12,0.04,1457.00,15561.00,15750,20241105,-27.24,10320,20250214,11.05,12510,-8.39,20250103,10320,11.05,20250214,15750,-27.24,20241105,10320,11.05,20250214,0.40,Y,136540,500,69 억,,1145725,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 160814 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11710 230 2 2.00 215964415 18543 310.97 11450 11760 11450 14920 8040 11480 11646.68 9.33 0 6299 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1438 8.04 0.75 12 0.15 1457.00 15561.00 15750 20241105 -25.65 10320 20250214 13.47 12510 -6.39 20250103 10320 13.47 20250214 15750 -25.65 20241105 10320 13.47 20250214 0.40 Y 136540 500 69 억 1146208 N N 1 N 00 N
3 20250422 150829 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11680 200 2 1.74 206339785 17719 297.15 11450 11760 11450 14920 8040 11480 11645.11 9.33 0 6092 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1434 8.02 0.75 12 0.14 1457.00 15561.00 15750 20241105 -25.84 10320 20250214 13.18 12510 -6.63 20250103 10320 13.18 20250214 15750 -25.84 20241105 10320 13.18 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
4 20250422 140829 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11710 230 2 2.00 186665765 16038 268.96 11450 11760 11450 14920 8040 11480 11638.97 9.33 0 5530 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1438 8.04 0.75 12 0.13 1457.00 15561.00 15750 20241105 -25.65 10320 20250214 13.47 12510 -6.39 20250103 10320 13.47 20250214 15750 -25.65 20241105 10320 13.47 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
5 20250422 130826 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11720 240 2 2.09 153384020 13201 221.38 11450 11730 11450 14920 8040 11480 11619.12 9.33 0 5145 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1439 8.04 0.75 12 0.11 1457.00 15561.00 15750 20241105 -25.59 10320 20250214 13.57 12510 -6.31 20250103 10320 13.57 20250214 15750 -25.59 20241105 10320 13.57 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
6 20250422 120829 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11720 240 2 2.09 136441230 11754 197.12 11450 11730 11450 14920 8040 11480 11608.07 9.33 0 5216 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1439 8.04 0.75 12 0.10 1457.00 15561.00 15750 20241105 -25.59 10320 20250214 13.57 12510 -6.31 20250103 10320 13.57 20250214 15750 -25.59 20241105 10320 13.57 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
7 20250422 110827 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11600 120 2 1.05 69624175 6026 101.06 11450 11620 11450 14920 8040 11480 11553.96 9.33 0 3204 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1424 7.96 0.75 12 0.05 1457.00 15561.00 15750 20241105 -26.35 10320 20250214 12.40 12510 -7.27 20250103 10320 12.40 20250214 15750 -26.35 20241105 10320 12.40 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
8 20250422 100827 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11530 50 2 0.44 17988580 1562 26.19 11450 11560 11450 14920 8040 11480 11516.38 9.33 0 -120 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1416 7.91 0.74 12 0.01 1457.00 15561.00 15750 20241105 -26.79 10320 20250214 11.72 12510 -7.83 20250103 10320 11.72 20250214 15750 -26.79 20241105 10320 11.72 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
9 20250422 090830 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11560 80 2 0.70 3713810 322 5.40 11450 11560 11450 14920 8040 11480 11533.57 9.33 0 46 11646 11562 11506 11422 11366 11605 11465 69 3440 500 8260 10 1 12279746 1420 7.93 0.74 12 0.00 1457.00 15561.00 15750 20241105 -26.60 10320 20250214 12.02 12510 -7.59 20250103 10320 12.02 20250214 15750 -26.60 20241105 10320 12.02 20250214 0.40 Y 136540 500 69 억 1146208 N N 2 N 00 N
10 20250421 160811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11480 10 2 0.09 68264020 5953 72.20 11470 11590 11450 14910 8030 11470 11467.16 9.33 0 459 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1410 7.88 0.74 12 0.05 1457.00 15561.00 15750 20241105 -27.11 10320 20250214 11.24 12510 -8.23 20250103 10320 11.24 20250214 15750 -27.11 20241105 10320 11.24 20250214 0.40 Y 136540 500 69 억 1145725 N N 2 N 00 N
11 20250421 150825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -10 5 -0.09 62998930 5494 66.63 11470 11590 11450 14910 8030 11470 11466.86 9.33 0 379 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1407 7.87 0.74 12 0.04 1457.00 15561.00 15750 20241105 -27.24 10320 20250214 11.05 12510 -8.39 20250103 10320 11.05 20250214 15750 -27.24 20241105 10320 11.05 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
12 20250421 140825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -10 5 -0.09 57209580 4989 60.51 11470 11590 11450 14910 8030 11470 11467.14 9.33 0 255 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1407 7.87 0.74 12 0.04 1457.00 15561.00 15750 20241105 -27.24 10320 20250214 11.05 12510 -8.39 20250103 10320 11.05 20250214 15750 -27.24 20241105 10320 11.05 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N