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
376980/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
20250422,161148,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,10,2,0.11,4081923820,434924,104.65,9500,9740,9090,12250,6610,9430,9385.22,1.36,0,-28955,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,921,-73.75,1.98,12,4.46,-128.00,4756.00,11290,20250408,-16.39,3980,20241115,137.19,11290,-16.39,20250408,4785,97.28,20250401,11290,-16.39,20250408,3980,137.19,20241115,2.31,Y,376980,500,48 억,,132799,N,N,5537,N,02,N
20250422,151209,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-90,5,-0.95,3921209760,417829,100.53,9500,9740,9090,12250,6610,9430,9384.70,1.36,0,-27752,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,911,-72.97,1.96,12,4.28,-128.00,4756.00,11290,20250408,-17.27,3980,20241115,134.67,11290,-17.27,20250408,4785,95.19,20250401,11290,-17.27,20250408,3980,134.67,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,141210,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-320,5,-3.39,3586811345,382028,91.92,9500,9740,9090,12250,6610,9430,9388.85,1.36,0,-24967,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,889,-71.17,1.92,12,3.92,-128.00,4756.00,11290,20250408,-19.31,3980,20241115,128.89,11290,-19.31,20250408,4785,90.39,20250401,11290,-19.31,20250408,3980,128.89,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,131207,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-330,5,-3.50,3341595055,355134,85.45,9500,9740,9090,12250,6610,9430,9409.38,1.36,0,-20751,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,888,-71.09,1.91,12,3.64,-128.00,4756.00,11290,20250408,-19.40,3980,20241115,128.64,11290,-19.40,20250408,4785,90.18,20250401,11290,-19.40,20250408,3980,128.64,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,121210,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-150,5,-1.59,2977417800,315332,75.87,9500,9740,9130,12250,6610,9430,9442.18,1.36,0,-12669,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,905,-72.50,1.95,12,3.23,-128.00,4756.00,11290,20250408,-17.80,3980,20241115,133.17,11290,-17.80,20250408,4785,93.94,20250401,11290,-17.80,20250408,3980,133.17,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,111208,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,120,2,1.27,2586836040,273773,65.87,9500,9740,9130,12250,6610,9430,9448.85,1.36,0,-7650,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,932,-74.61,2.01,12,2.81,-128.00,4756.00,11290,20250408,-15.41,3980,20241115,139.95,11290,-15.41,20250408,4785,99.58,20250401,11290,-15.41,20250408,3980,139.95,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,101208,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-100,5,-1.06,1119999585,120485,28.99,9500,9500,9130,12250,6610,9430,9295.54,1.36,0,-4503,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,910,-72.89,1.96,12,1.24,-128.00,4756.00,11290,20250408,-17.36,3980,20241115,134.42,11290,-17.36,20250408,4785,94.98,20250401,11290,-17.36,20250408,3980,134.42,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250422,091211,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-130,5,-1.38,446421065,47480,11.42,9500,9500,9290,12250,6610,9430,9402.18,1.36,0,-2114,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,907,-72.66,1.96,12,0.49,-128.00,4756.00,11290,20250408,-17.63,3980,20241115,133.67,11290,-17.63,20250408,4785,94.36,20250401,11290,-17.63,20250408,3980,133.67,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N
20250421,161144,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,350,2,3.85,3786357070,409979,86.08,9300,9490,9060,11800,6360,9080,9233.64,1.90,0,-52698,9806,9442,8826,8462,7846,9625,8645,49,2720,500,0,10,1,9754994,920,-73.67,1.98,12,4.20,-128.00,4756.00,11290,20250408,-16.47,3980,20241115,136.93,11290,-16.47,20250408,4785,97.07,20250401,11290,-16.47,20250408,3980,136.93,20241115,2.41,Y,376980,500,48 억,,184905,N,N,2121,N,02,N
20250421,151205,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,340,2,3.74,3608494020,391032,82.10,9300,9490,9060,11800,6360,9080,9228.13,1.90,0,-52546,9806,9442,8826,8462,7846,9625,8645,49,2720,500,0,10,1,9754994,919,-73.59,1.98,12,4.01,-128.00,4756.00,11290,20250408,-16.56,3980,20241115,136.68,11290,-16.56,20250408,4785,96.87,20250401,11290,-16.56,20250408,3980,136.68,20241115,2.41,Y,376980,500,48 억,,184905,N,N,946,N,02,N
20250421,141204,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,20,2,0.22,2808533220,305426,64.13,9300,9430,9060,11800,6360,9080,9195.46,1.90,0,-46176,9806,9442,8826,8462,7846,9625,8645,49,2720,500,0,10,1,9754994,888,-71.09,1.91,12,3.13,-128.00,4756.00,11290,20250408,-19.40,3980,20241115,128.64,11290,-19.40,20250408,4785,90.18,20250401,11290,-19.40,20250408,3980,128.64,20241115,2.41,Y,376980,500,48 억,,184905,N,N,946,N,02,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 161148 53 100.00 KOSDAQ IT 서비스 N N N N N 9440 10 2 0.11 4081923820 434924 104.65 9500 9740 9090 12250 6610 9430 9385.22 1.36 0 -28955 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 921 -73.75 1.98 12 4.46 -128.00 4756.00 11290 20250408 -16.39 3980 20241115 137.19 11290 -16.39 20250408 4785 97.28 20250401 11290 -16.39 20250408 3980 137.19 20241115 2.31 Y 376980 500 48 억 132799 N N 5537 N 02 N
3 20250422 151209 53 100.00 KOSDAQ IT 서비스 N N N N N 9340 -90 5 -0.95 3921209760 417829 100.53 9500 9740 9090 12250 6610 9430 9384.70 1.36 0 -27752 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 911 -72.97 1.96 12 4.28 -128.00 4756.00 11290 20250408 -17.27 3980 20241115 134.67 11290 -17.27 20250408 4785 95.19 20250401 11290 -17.27 20250408 3980 134.67 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
4 20250422 141210 53 100.00 KOSDAQ IT 서비스 N N N N N 9110 -320 5 -3.39 3586811345 382028 91.92 9500 9740 9090 12250 6610 9430 9388.85 1.36 0 -24967 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 889 -71.17 1.92 12 3.92 -128.00 4756.00 11290 20250408 -19.31 3980 20241115 128.89 11290 -19.31 20250408 4785 90.39 20250401 11290 -19.31 20250408 3980 128.89 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
5 20250422 131207 53 100.00 KOSDAQ IT 서비스 N N N N N 9100 -330 5 -3.50 3341595055 355134 85.45 9500 9740 9090 12250 6610 9430 9409.38 1.36 0 -20751 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 888 -71.09 1.91 12 3.64 -128.00 4756.00 11290 20250408 -19.40 3980 20241115 128.64 11290 -19.40 20250408 4785 90.18 20250401 11290 -19.40 20250408 3980 128.64 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
6 20250422 121210 53 100.00 KOSDAQ IT 서비스 N N N N N 9280 -150 5 -1.59 2977417800 315332 75.87 9500 9740 9130 12250 6610 9430 9442.18 1.36 0 -12669 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 905 -72.50 1.95 12 3.23 -128.00 4756.00 11290 20250408 -17.80 3980 20241115 133.17 11290 -17.80 20250408 4785 93.94 20250401 11290 -17.80 20250408 3980 133.17 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
7 20250422 111208 53 100.00 KOSDAQ IT 서비스 N N N N N 9550 120 2 1.27 2586836040 273773 65.87 9500 9740 9130 12250 6610 9430 9448.85 1.36 0 -7650 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 932 -74.61 2.01 12 2.81 -128.00 4756.00 11290 20250408 -15.41 3980 20241115 139.95 11290 -15.41 20250408 4785 99.58 20250401 11290 -15.41 20250408 3980 139.95 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
8 20250422 101208 53 100.00 KOSDAQ IT 서비스 N N N N N 9330 -100 5 -1.06 1119999585 120485 28.99 9500 9500 9130 12250 6610 9430 9295.54 1.36 0 -4503 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 910 -72.89 1.96 12 1.24 -128.00 4756.00 11290 20250408 -17.36 3980 20241115 134.42 11290 -17.36 20250408 4785 94.98 20250401 11290 -17.36 20250408 3980 134.42 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
9 20250422 091211 53 100.00 KOSDAQ IT 서비스 N N N N N 9300 -130 5 -1.38 446421065 47480 11.42 9500 9500 9290 12250 6610 9430 9402.18 1.36 0 -2114 9756 9592 9326 9162 8896 9675 9245 49 2820 500 0 10 1 9754994 907 -72.66 1.96 12 0.49 -128.00 4756.00 11290 20250408 -17.63 3980 20241115 133.67 11290 -17.63 20250408 4785 94.36 20250401 11290 -17.63 20250408 3980 133.67 20241115 2.31 Y 376980 500 48 억 132799 N N 2121 N 02 N
10 20250421 161144 53 100.00 KOSDAQ IT 서비스 N N N N N 9430 350 2 3.85 3786357070 409979 86.08 9300 9490 9060 11800 6360 9080 9233.64 1.90 0 -52698 9806 9442 8826 8462 7846 9625 8645 49 2720 500 0 10 1 9754994 920 -73.67 1.98 12 4.20 -128.00 4756.00 11290 20250408 -16.47 3980 20241115 136.93 11290 -16.47 20250408 4785 97.07 20250401 11290 -16.47 20250408 3980 136.93 20241115 2.41 Y 376980 500 48 억 184905 N N 2121 N 02 N
11 20250421 151205 53 100.00 KOSDAQ IT 서비스 N N N N N 9420 340 2 3.74 3608494020 391032 82.10 9300 9490 9060 11800 6360 9080 9228.13 1.90 0 -52546 9806 9442 8826 8462 7846 9625 8645 49 2720 500 0 10 1 9754994 919 -73.59 1.98 12 4.01 -128.00 4756.00 11290 20250408 -16.56 3980 20241115 136.68 11290 -16.56 20250408 4785 96.87 20250401 11290 -16.56 20250408 3980 136.68 20241115 2.41 Y 376980 500 48 억 184905 N N 946 N 02 N
12 20250421 141204 53 100.00 KOSDAQ IT 서비스 N N N N N 9100 20 2 0.22 2808533220 305426 64.13 9300 9430 9060 11800 6360 9080 9195.46 1.90 0 -46176 9806 9442 8826 8462 7846 9625 8645 49 2720 500 0 10 1 9754994 888 -71.09 1.91 12 3.13 -128.00 4756.00 11290 20250408 -19.40 3980 20241115 128.64 11290 -19.40 20250408 4785 90.18 20250401 11290 -19.40 20250408 3980 128.64 20241115 2.41 Y 376980 500 48 억 184905 N N 946 N 02 N