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
020180/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
20250422,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1174,-9,5,-0.76,1780780908,1493765,90.85,1172,1240,1170,1537,829,1183,1192.23,6.59,0,3339,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,451,6.87,1.31,03,3.89,171.00,895.00,2000,20250410,-41.30,785,20241118,49.55,2000,-41.30,20250410,999,17.52,20250102,2000,-41.30,20250410,785,49.55,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,150333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-10,5,-0.85,1559550396,1305768,79.41,1172,1240,1170,1537,829,1183,1194.36,6.59,0,7643,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,451,6.86,1.31,03,3.40,171.00,895.00,2000,20250410,-41.35,785,20241118,49.43,2000,-41.35,20250410,999,17.42,20250102,2000,-41.35,20250410,785,49.43,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,3,2,0.25,1334565770,1114899,67.81,1172,1240,1170,1537,829,1183,1197.03,6.59,0,-88,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,456,6.94,1.33,03,2.90,171.00,895.00,2000,20250410,-40.70,785,20241118,51.08,2000,-40.70,20250410,999,18.72,20250102,2000,-40.70,20250410,785,51.08,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,130333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,1,2,0.08,1165360907,971901,59.11,1172,1240,1170,1537,829,1183,1199.05,6.59,0,-20334,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,455,6.92,1.32,03,2.53,171.00,895.00,2000,20250410,-40.80,785,20241118,50.83,2000,-40.80,20250410,999,18.52,20250102,2000,-40.80,20250410,785,50.83,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,120334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1193,10,2,0.85,1001444318,833423,50.69,1172,1240,1170,1537,829,1183,1201.60,6.59,0,3942,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,458,6.98,1.33,03,2.17,171.00,895.00,2000,20250410,-40.35,785,20241118,51.97,2000,-40.35,20250410,999,19.42,20250102,2000,-40.35,20250410,785,51.97,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,110333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,16,2,1.35,845150036,702625,42.73,1172,1240,1170,1537,829,1183,1202.85,6.59,0,52162,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,461,7.01,1.34,03,1.83,171.00,895.00,2000,20250410,-40.05,785,20241118,52.74,2000,-40.05,20250410,999,20.02,20250102,2000,-40.05,20250410,785,52.74,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,100334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,18,2,1.52,632842375,525774,31.98,1172,1240,1170,1537,829,1183,1203.64,6.59,0,30431,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,462,7.02,1.34,03,1.37,171.00,895.00,2000,20250410,-39.95,785,20241118,52.99,2000,-39.95,20250410,999,20.22,20250102,2000,-39.95,20250410,785,52.99,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250422,090334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1192,9,2,0.76,46022051,39072,2.38,1172,1195,1170,1537,829,1183,1177.88,6.59,0,2805,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,458,6.97,1.33,03,0.10,171.00,895.00,2000,20250410,-40.40,785,20241118,51.85,2000,-40.40,20250410,999,19.32,20250102,2000,-40.40,20250410,785,51.85,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N
20250421,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1183,-39,5,-3.19,1941489538,1625141,46.79,1222,1228,1169,1588,856,1222,1194.67,6.43,0,60260,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,455,6.92,1.32,03,4.23,171.00,895.00,2000,20250410,-40.85,785,20241118,50.70,2000,-40.85,20250410,999,18.42,20250102,2000,-40.85,20250410,785,50.70,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,150332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-32,5,-2.62,1793896599,1500578,43.20,1222,1228,1169,1588,856,1222,1195.47,6.43,0,28009,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,457,6.96,1.33,03,3.90,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,140332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-32,5,-2.62,1577648930,1318703,37.97,1222,1228,1169,1588,856,1222,1196.36,6.43,0,-28303,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,457,6.96,1.33,03,3.43,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.47,Y,020180,500,192 억,,2471710,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 160328 57 100.00 KOSDAQ IT 서비스 N N N N N 1174 -9 5 -0.76 1780780908 1493765 90.85 1172 1240 1170 1537 829 1183 1192.23 6.59 0 3339 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 451 6.87 1.31 03 3.89 171.00 895.00 2000 20250410 -41.30 785 20241118 49.55 2000 -41.30 20250410 999 17.52 20250102 2000 -41.30 20250410 785 49.55 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
3 20250422 150333 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 -10 5 -0.85 1559550396 1305768 79.41 1172 1240 1170 1537 829 1183 1194.36 6.59 0 7643 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 451 6.86 1.31 03 3.40 171.00 895.00 2000 20250410 -41.35 785 20241118 49.43 2000 -41.35 20250410 999 17.42 20250102 2000 -41.35 20250410 785 49.43 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
4 20250422 140334 57 100.00 KOSDAQ IT 서비스 N N N N N 1186 3 2 0.25 1334565770 1114899 67.81 1172 1240 1170 1537 829 1183 1197.03 6.59 0 -88 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 456 6.94 1.33 03 2.90 171.00 895.00 2000 20250410 -40.70 785 20241118 51.08 2000 -40.70 20250410 999 18.72 20250102 2000 -40.70 20250410 785 51.08 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
5 20250422 130333 57 100.00 KOSDAQ IT 서비스 N N N N N 1184 1 2 0.08 1165360907 971901 59.11 1172 1240 1170 1537 829 1183 1199.05 6.59 0 -20334 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 455 6.92 1.32 03 2.53 171.00 895.00 2000 20250410 -40.80 785 20241118 50.83 2000 -40.80 20250410 999 18.52 20250102 2000 -40.80 20250410 785 50.83 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
6 20250422 120334 57 100.00 KOSDAQ IT 서비스 N N N N N 1193 10 2 0.85 1001444318 833423 50.69 1172 1240 1170 1537 829 1183 1201.60 6.59 0 3942 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 458 6.98 1.33 03 2.17 171.00 895.00 2000 20250410 -40.35 785 20241118 51.97 2000 -40.35 20250410 999 19.42 20250102 2000 -40.35 20250410 785 51.97 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
7 20250422 110333 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 16 2 1.35 845150036 702625 42.73 1172 1240 1170 1537 829 1183 1202.85 6.59 0 52162 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 461 7.01 1.34 03 1.83 171.00 895.00 2000 20250410 -40.05 785 20241118 52.74 2000 -40.05 20250410 999 20.02 20250102 2000 -40.05 20250410 785 52.74 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
8 20250422 100334 57 100.00 KOSDAQ IT 서비스 N N N N N 1201 18 2 1.52 632842375 525774 31.98 1172 1240 1170 1537 829 1183 1203.64 6.59 0 30431 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 462 7.02 1.34 03 1.37 171.00 895.00 2000 20250410 -39.95 785 20241118 52.99 2000 -39.95 20250410 999 20.22 20250102 2000 -39.95 20250410 785 52.99 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
9 20250422 090334 57 100.00 KOSDAQ IT 서비스 N N N N N 1192 9 2 0.76 46022051 39072 2.38 1172 1195 1170 1537 829 1183 1177.88 6.59 0 2805 1252 1217 1193 1158 1134 1205 1146 192 354 500 750 1 1 38428915 458 6.97 1.33 03 0.10 171.00 895.00 2000 20250410 -40.40 785 20241118 51.85 2000 -40.40 20250410 999 19.32 20250102 2000 -40.40 20250410 785 51.85 20241118 4.75 Y 020180 500 192 억 2531739 N N 0 N 00 N
10 20250421 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1183 -39 5 -3.19 1941489538 1625141 46.79 1222 1228 1169 1588 856 1222 1194.67 6.43 0 60260 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 455 6.92 1.32 03 4.23 171.00 895.00 2000 20250410 -40.85 785 20241118 50.70 2000 -40.85 20250410 999 18.42 20250102 2000 -40.85 20250410 785 50.70 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
11 20250421 150332 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -32 5 -2.62 1793896599 1500578 43.20 1222 1228 1169 1588 856 1222 1195.47 6.43 0 28009 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 457 6.96 1.33 03 3.90 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
12 20250421 140332 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -32 5 -2.62 1577648930 1318703 37.97 1222 1228 1169 1588 856 1222 1196.36 6.43 0 -28303 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 457 6.96 1.33 03 3.43 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N