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
440320/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
20250422,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-270,5,-2.52,10098796095,932139,58.24,10700,11490,10340,13910,7490,10700,10835.19,1.62,0,-30868,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1023,76.13,2.48,12,9.51,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.48,Y,440320,100,9 억,,158420,N,N,7429,N,00,N
20250422,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,-310,5,-2.90,9897900375,912837,57.04,10700,11490,10340,13910,7490,10700,10843.01,1.62,0,-38968,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1019,75.84,2.47,12,9.31,137.00,4204.00,12500,20250407,-16.88,3780,20240909,174.87,12500,-16.88,20250407,6070,71.17,20250102,12500,-16.88,20250407,3780,174.87,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,-220,5,-2.06,9548398145,879319,54.94,10700,11490,10350,13910,7490,10700,10858.86,1.62,0,-41920,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1028,76.50,2.49,12,8.97,137.00,4204.00,12500,20250407,-16.16,3780,20240909,177.25,12500,-16.16,20250407,6070,72.65,20250102,12500,-16.16,20250407,3780,177.25,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,131244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,-180,5,-1.68,9250544310,850970,53.17,10700,11490,10350,13910,7490,10700,10870.59,1.62,0,-38679,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1031,76.79,2.50,12,8.68,137.00,4204.00,12500,20250407,-15.84,3780,20240909,178.31,12500,-15.84,20250407,6070,73.31,20250102,12500,-15.84,20250407,3780,178.31,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,-110,5,-1.03,8373632885,766918,47.92,10700,11490,10480,13910,7490,10700,10918.56,1.62,0,-29179,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1038,77.30,2.52,12,7.82,137.00,4204.00,12500,20250407,-15.28,3780,20240909,180.16,12500,-15.28,20250407,6070,74.46,20250102,12500,-15.28,20250407,3780,180.16,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,111245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10870,170,2,1.59,6958487465,635347,39.70,10700,11490,10480,13910,7490,10700,10952.27,1.62,0,-23415,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1066,79.34,2.59,12,6.48,137.00,4204.00,12500,20250407,-13.04,3780,20240909,187.57,12500,-13.04,20250407,6070,79.08,20250102,12500,-13.04,20250407,3780,187.57,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,-30,5,-0.28,1869061115,175860,10.99,10700,10800,10480,13910,7490,10700,10628.11,1.62,0,4888,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1046,77.88,2.54,12,1.79,137.00,4204.00,12500,20250407,-14.64,3780,20240909,182.28,12500,-14.64,20250407,6070,75.78,20250102,12500,-14.64,20250407,3780,182.28,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250422,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-120,5,-1.12,539513750,50703,3.17,10700,10740,10530,13910,7490,10700,10640.63,1.62,0,94,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1037,77.23,2.52,12,0.52,137.00,4204.00,12500,20250407,-15.36,3780,20240909,179.89,12500,-15.36,20250407,6070,74.30,20250102,12500,-15.36,20250407,3780,179.89,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N
20250421,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,790,2,7.97,16909808385,1589653,149.00,10330,11060,10100,12880,6940,9910,10637.35,1.48,0,13558,10636,10272,9676,9312,8716,10455,9495,10,2970,100,6730,10,1,9805000,1049,78.10,2.55,12,16.21,137.00,4204.00,12500,20250407,-14.40,3780,20240909,183.07,12500,-14.40,20250407,6070,76.28,20250102,12500,-14.40,20250407,3780,183.07,20240909,3.33,Y,440320,100,9 억,,145166,N,N,6680,N,00,N
20250421,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10740,830,2,8.38,16482516805,1549805,145.27,10330,11060,10100,12880,6940,9910,10635.22,1.48,0,10899,10636,10272,9676,9312,8716,10455,9495,10,2970,100,6730,10,1,9805000,1053,78.39,2.55,12,15.81,137.00,4204.00,12500,20250407,-14.08,3780,20240909,184.13,12500,-14.08,20250407,6070,76.94,20250102,12500,-14.08,20250407,3780,184.13,20240909,3.33,Y,440320,100,9 억,,145166,N,N,2454,N,00,N
20250421,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,680,2,6.86,15345523675,1443539,135.31,10330,11060,10100,12880,6940,9910,10630.49,1.48,0,5833,10636,10272,9676,9312,8716,10455,9495,10,2970,100,6730,10,1,9805000,1038,77.30,2.52,12,14.72,137.00,4204.00,12500,20250407,-15.28,3780,20240909,180.16,12500,-15.28,20250407,6070,74.46,20250102,12500,-15.28,20250407,3780,180.16,20240909,3.33,Y,440320,100,9 억,,145166,N,N,2454,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 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -270 5 -2.52 10098796095 932139 58.24 10700 11490 10340 13910 7490 10700 10835.19 1.62 0 -30868 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1023 76.13 2.48 12 9.51 137.00 4204.00 12500 20250407 -16.56 3780 20240909 175.93 12500 -16.56 20250407 6070 71.83 20250102 12500 -16.56 20250407 3780 175.93 20240909 3.48 Y 440320 100 9 억 158420 N N 7429 N 00 N
3 20250422 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 -310 5 -2.90 9897900375 912837 57.04 10700 11490 10340 13910 7490 10700 10843.01 1.62 0 -38968 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1019 75.84 2.47 12 9.31 137.00 4204.00 12500 20250407 -16.88 3780 20240909 174.87 12500 -16.88 20250407 6070 71.17 20250102 12500 -16.88 20250407 3780 174.87 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
4 20250422 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 -220 5 -2.06 9548398145 879319 54.94 10700 11490 10350 13910 7490 10700 10858.86 1.62 0 -41920 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1028 76.50 2.49 12 8.97 137.00 4204.00 12500 20250407 -16.16 3780 20240909 177.25 12500 -16.16 20250407 6070 72.65 20250102 12500 -16.16 20250407 3780 177.25 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
5 20250422 131244 57 100.00 KOSDAQ IT 서비스 N N N N N 10520 -180 5 -1.68 9250544310 850970 53.17 10700 11490 10350 13910 7490 10700 10870.59 1.62 0 -38679 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1031 76.79 2.50 12 8.68 137.00 4204.00 12500 20250407 -15.84 3780 20240909 178.31 12500 -15.84 20250407 6070 73.31 20250102 12500 -15.84 20250407 3780 178.31 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
6 20250422 121248 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 -110 5 -1.03 8373632885 766918 47.92 10700 11490 10480 13910 7490 10700 10918.56 1.62 0 -29179 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1038 77.30 2.52 12 7.82 137.00 4204.00 12500 20250407 -15.28 3780 20240909 180.16 12500 -15.28 20250407 6070 74.46 20250102 12500 -15.28 20250407 3780 180.16 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
7 20250422 111245 57 100.00 KOSDAQ IT 서비스 N N N N N 10870 170 2 1.59 6958487465 635347 39.70 10700 11490 10480 13910 7490 10700 10952.27 1.62 0 -23415 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1066 79.34 2.59 12 6.48 137.00 4204.00 12500 20250407 -13.04 3780 20240909 187.57 12500 -13.04 20250407 6070 79.08 20250102 12500 -13.04 20250407 3780 187.57 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
8 20250422 101246 57 100.00 KOSDAQ IT 서비스 N N N N N 10670 -30 5 -0.28 1869061115 175860 10.99 10700 10800 10480 13910 7490 10700 10628.11 1.62 0 4888 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1046 77.88 2.54 12 1.79 137.00 4204.00 12500 20250407 -14.64 3780 20240909 182.28 12500 -14.64 20250407 6070 75.78 20250102 12500 -14.64 20250407 3780 182.28 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
9 20250422 091249 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 -120 5 -1.12 539513750 50703 3.17 10700 10740 10530 13910 7490 10700 10640.63 1.62 0 94 11580 11140 10620 10180 9660 11360 10400 10 3210 100 7270 10 1 9805000 1037 77.23 2.52 12 0.52 137.00 4204.00 12500 20250407 -15.36 3780 20240909 179.89 12500 -15.36 20250407 6070 74.30 20250102 12500 -15.36 20250407 3780 179.89 20240909 3.48 Y 440320 100 9 억 158420 N N 6680 N 00 N
10 20250421 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 10700 790 2 7.97 16909808385 1589653 149.00 10330 11060 10100 12880 6940 9910 10637.35 1.48 0 13558 10636 10272 9676 9312 8716 10455 9495 10 2970 100 6730 10 1 9805000 1049 78.10 2.55 12 16.21 137.00 4204.00 12500 20250407 -14.40 3780 20240909 183.07 12500 -14.40 20250407 6070 76.28 20250102 12500 -14.40 20250407 3780 183.07 20240909 3.33 Y 440320 100 9 억 145166 N N 6680 N 00 N
11 20250421 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 10740 830 2 8.38 16482516805 1549805 145.27 10330 11060 10100 12880 6940 9910 10635.22 1.48 0 10899 10636 10272 9676 9312 8716 10455 9495 10 2970 100 6730 10 1 9805000 1053 78.39 2.55 12 15.81 137.00 4204.00 12500 20250407 -14.08 3780 20240909 184.13 12500 -14.08 20250407 6070 76.94 20250102 12500 -14.08 20250407 3780 184.13 20240909 3.33 Y 440320 100 9 억 145166 N N 2454 N 00 N
12 20250421 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 680 2 6.86 15345523675 1443539 135.31 10330 11060 10100 12880 6940 9910 10630.49 1.48 0 5833 10636 10272 9676 9312 8716 10455 9495 10 2970 100 6730 10 1 9805000 1038 77.30 2.52 12 14.72 137.00 4204.00 12500 20250407 -15.28 3780 20240909 180.16 12500 -15.28 20250407 6070 74.46 20250102 12500 -15.28 20250407 3780 180.16 20240909 3.33 Y 440320 100 9 억 145166 N N 2454 N 00 N