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
288980/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
20250422,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,3,2,0.27,128864944,117131,113.96,1100,1117,1088,1441,777,1109,1100.18,3.80,0,-7760,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,384,-11.35,1.04,12,0.34,-98.00,1070.00,2795,20240426,-60.21,910,20250407,22.20,1540,-27.79,20250206,910,22.20,20250407,2795,-60.21,20240426,910,22.20,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,2745,N,00,N
20250422,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,4,2,0.36,115072615,104756,101.92,1100,1115,1088,1441,777,1109,1098.48,3.80,0,-7166,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,385,-11.36,1.04,12,0.30,-98.00,1070.00,2795,20240426,-60.18,910,20250407,22.31,1540,-27.73,20250206,910,22.31,20250407,2795,-60.18,20240426,910,22.31,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,-11,5,-0.99,96539233,88067,85.68,1100,1109,1088,1441,777,1109,1096.20,3.80,0,-8753,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,379,-11.20,1.03,12,0.25,-98.00,1070.00,2795,20240426,-60.72,910,20250407,20.66,1540,-28.70,20250206,910,20.66,20250407,2795,-60.72,20240426,910,20.66,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,-21,5,-1.89,74804275,68231,66.38,1100,1108,1088,1441,777,1109,1096.34,3.80,0,-11397,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,376,-11.10,1.02,12,0.20,-98.00,1070.00,2795,20240426,-61.07,910,20250407,19.56,1540,-29.35,20250206,910,19.56,20250407,2795,-61.07,20240426,910,19.56,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,-19,5,-1.71,65443903,59646,58.03,1100,1108,1089,1441,777,1109,1097.21,3.80,0,-10832,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,377,-11.12,1.02,12,0.17,-98.00,1070.00,2795,20240426,-61.00,910,20250407,19.78,1540,-29.22,20250206,910,19.78,20250407,2795,-61.00,20240426,910,19.78,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1099,-10,5,-0.90,39548762,35971,35.00,1100,1108,1095,1441,777,1109,1099.46,3.80,0,-1949,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,380,-11.21,1.03,12,0.10,-98.00,1070.00,2795,20240426,-60.68,910,20250407,20.77,1540,-28.64,20250206,910,20.77,20250407,2795,-60.68,20240426,910,20.77,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,101051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1102,-7,5,-0.63,31492166,28641,27.87,1100,1108,1095,1441,777,1109,1099.55,3.80,0,-2678,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,381,-11.24,1.03,12,0.08,-98.00,1070.00,2795,20240426,-60.57,910,20250407,21.10,1540,-28.44,20250206,910,21.10,20250407,2795,-60.57,20240426,910,21.10,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250422,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,-12,5,-1.08,8616306,7837,7.62,1100,1105,1097,1441,777,1109,1099.44,3.80,0,977,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,379,-11.19,1.03,12,0.02,-98.00,1070.00,2795,20240426,-60.75,910,20250407,20.55,1540,-28.77,20250206,910,20.55,20250407,2795,-60.75,20240426,910,20.55,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N
20250421,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,15,2,1.37,113179661,102777,68.57,1100,1117,1082,1422,766,1094,1101.21,3.83,0,-12140,1128,1110,1086,1068,1044,1115,1073,173,328,500,650,1,1,34556562,383,-11.32,1.04,12,0.30,-98.00,1070.00,2795,20240426,-60.32,910,20250407,21.87,1540,-27.99,20250206,910,21.87,20250407,2795,-60.32,20240426,910,21.87,20250407,2.03,Y,288980,500,172 억,,1323707,N,N,1528,N,00,N
20250421,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1096,2,2,0.18,104978839,95357,63.62,1100,1117,1082,1422,766,1094,1100.90,3.83,0,-10111,1128,1110,1086,1068,1044,1115,1073,173,328,500,650,1,1,34556562,379,-11.18,1.02,12,0.28,-98.00,1070.00,2795,20240426,-60.79,910,20250407,20.44,1540,-28.83,20250206,910,20.44,20250407,2795,-60.79,20240426,910,20.44,20250407,2.03,Y,288980,500,172 억,,1323707,N,N,2183,N,00,N
20250421,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1102,8,2,0.73,94867727,86147,57.47,1100,1117,1082,1422,766,1094,1101.23,3.83,0,-12114,1128,1110,1086,1068,1044,1115,1073,173,328,500,650,1,1,34556562,381,-11.24,1.03,12,0.25,-98.00,1070.00,2795,20240426,-60.57,910,20250407,21.10,1540,-28.44,20250206,910,21.10,20250407,2795,-60.57,20240426,910,21.10,20250407,2.03,Y,288980,500,172 억,,1323707,N,N,2183,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 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 1112 3 2 0.27 128864944 117131 113.96 1100 1117 1088 1441 777 1109 1100.18 3.80 0 -7760 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 384 -11.35 1.04 12 0.34 -98.00 1070.00 2795 20240426 -60.21 910 20250407 22.20 1540 -27.79 20250206 910 22.20 20250407 2795 -60.21 20240426 910 22.20 20250407 1.99 Y 288980 500 172 억 1312242 N N 2745 N 00 N
3 20250422 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 1113 4 2 0.36 115072615 104756 101.92 1100 1115 1088 1441 777 1109 1098.48 3.80 0 -7166 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 385 -11.36 1.04 12 0.30 -98.00 1070.00 2795 20240426 -60.18 910 20250407 22.31 1540 -27.73 20250206 910 22.31 20250407 2795 -60.18 20240426 910 22.31 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
4 20250422 141053 57 100.00 KOSDAQ IT 서비스 N N N N N 1098 -11 5 -0.99 96539233 88067 85.68 1100 1109 1088 1441 777 1109 1096.20 3.80 0 -8753 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 379 -11.20 1.03 12 0.25 -98.00 1070.00 2795 20240426 -60.72 910 20250407 20.66 1540 -28.70 20250206 910 20.66 20250407 2795 -60.72 20240426 910 20.66 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
5 20250422 131050 57 100.00 KOSDAQ IT 서비스 N N N N N 1088 -21 5 -1.89 74804275 68231 66.38 1100 1108 1088 1441 777 1109 1096.34 3.80 0 -11397 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 376 -11.10 1.02 12 0.20 -98.00 1070.00 2795 20240426 -61.07 910 20250407 19.56 1540 -29.35 20250206 910 19.56 20250407 2795 -61.07 20240426 910 19.56 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
6 20250422 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 1090 -19 5 -1.71 65443903 59646 58.03 1100 1108 1089 1441 777 1109 1097.21 3.80 0 -10832 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 377 -11.12 1.02 12 0.17 -98.00 1070.00 2795 20240426 -61.00 910 20250407 19.78 1540 -29.22 20250206 910 19.78 20250407 2795 -61.00 20240426 910 19.78 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
7 20250422 111051 57 100.00 KOSDAQ IT 서비스 N N N N N 1099 -10 5 -0.90 39548762 35971 35.00 1100 1108 1095 1441 777 1109 1099.46 3.80 0 -1949 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 380 -11.21 1.03 12 0.10 -98.00 1070.00 2795 20240426 -60.68 910 20250407 20.77 1540 -28.64 20250206 910 20.77 20250407 2795 -60.68 20240426 910 20.77 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
8 20250422 101051 57 100.00 KOSDAQ IT 서비스 N N N N N 1102 -7 5 -0.63 31492166 28641 27.87 1100 1108 1095 1441 777 1109 1099.55 3.80 0 -2678 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 381 -11.24 1.03 12 0.08 -98.00 1070.00 2795 20240426 -60.57 910 20250407 21.10 1540 -28.44 20250206 910 21.10 20250407 2795 -60.57 20240426 910 21.10 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
9 20250422 091054 57 100.00 KOSDAQ IT 서비스 N N N N N 1097 -12 5 -1.08 8616306 7837 7.62 1100 1105 1097 1441 777 1109 1099.44 3.80 0 977 1137 1122 1102 1087 1067 1130 1095 173 332 500 660 1 1 34556562 379 -11.19 1.03 12 0.02 -98.00 1070.00 2795 20240426 -60.75 910 20250407 20.55 1540 -28.77 20250206 910 20.55 20250407 2795 -60.75 20240426 910 20.55 20250407 1.99 Y 288980 500 172 억 1312242 N N 1528 N 00 N
10 20250421 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 1109 15 2 1.37 113179661 102777 68.57 1100 1117 1082 1422 766 1094 1101.21 3.83 0 -12140 1128 1110 1086 1068 1044 1115 1073 173 328 500 650 1 1 34556562 383 -11.32 1.04 12 0.30 -98.00 1070.00 2795 20240426 -60.32 910 20250407 21.87 1540 -27.99 20250206 910 21.87 20250407 2795 -60.32 20240426 910 21.87 20250407 2.03 Y 288980 500 172 억 1323707 N N 1528 N 00 N
11 20250421 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 1096 2 2 0.18 104978839 95357 63.62 1100 1117 1082 1422 766 1094 1100.90 3.83 0 -10111 1128 1110 1086 1068 1044 1115 1073 173 328 500 650 1 1 34556562 379 -11.18 1.02 12 0.28 -98.00 1070.00 2795 20240426 -60.79 910 20250407 20.44 1540 -28.83 20250206 910 20.44 20250407 2795 -60.79 20240426 910 20.44 20250407 2.03 Y 288980 500 172 억 1323707 N N 2183 N 00 N
12 20250421 141048 57 100.00 KOSDAQ IT 서비스 N N N N N 1102 8 2 0.73 94867727 86147 57.47 1100 1117 1082 1422 766 1094 1101.23 3.83 0 -12114 1128 1110 1086 1068 1044 1115 1073 173 328 500 650 1 1 34556562 381 -11.24 1.03 12 0.25 -98.00 1070.00 2795 20240426 -60.57 910 20250407 21.10 1540 -28.44 20250206 910 21.10 20250407 2795 -60.57 20240426 910 21.10 20250407 2.03 Y 288980 500 172 억 1323707 N N 2183 N 00 N