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
023770/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
20250422,160335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,20,2,0.65,51322445,16591,63.07,3075,3140,3075,4010,2160,3085,3093.39,6.05,0,3030,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,272,-3.95,1.43,12,0.19,-787.00,2174.00,8680,20240913,-64.23,2925,20250417,6.15,4310,-27.96,20250221,2925,6.15,20250417,8680,-64.23,20240913,2925,6.15,20250417,0.10,Y,023770,500,43 억,,530759,N,N,2325,N,00,N
20250422,150341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,10,2,0.32,48113760,15555,59.13,3075,3140,3075,4010,2160,3085,3093.14,6.05,0,2914,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.18,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,10,2,0.32,40172280,12989,49.38,3075,3140,3075,4010,2160,3085,3092.79,6.05,0,1399,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.15,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,130341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,5,2,0.16,31317255,10121,38.47,3075,3140,3075,4010,2160,3085,3094.28,6.05,0,2069,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.12,-787.00,2174.00,8680,20240913,-64.40,2925,20250417,5.64,4310,-28.31,20250221,2925,5.64,20250417,8680,-64.40,20240913,2925,5.64,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,120341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,5,2,0.16,29112045,9407,35.76,3075,3140,3075,4010,2160,3085,3094.72,6.05,0,1965,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.11,-787.00,2174.00,8680,20240913,-64.40,2925,20250417,5.64,4310,-28.31,20250221,2925,5.64,20250417,8680,-64.40,20240913,2925,5.64,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,110340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,5,2,0.16,24722965,7987,30.36,3075,3140,3075,4010,2160,3085,3095.40,6.05,0,1858,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.09,-787.00,2174.00,8680,20240913,-64.40,2925,20250417,5.64,4310,-28.31,20250221,2925,5.64,20250417,8680,-64.40,20240913,2925,5.64,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,100341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,10,2,0.32,15642390,5053,19.21,3075,3140,3075,4010,2160,3085,3095.66,6.05,0,738,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.06,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250422,090341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-10,5,-0.32,24600,8,0.03,3075,3075,3075,4010,2160,3085,3075.00,6.05,0,0,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,270,-3.91,1.41,12,0.00,-787.00,2174.00,8680,20240913,-64.57,2925,20250417,5.13,4310,-28.65,20250221,2925,5.13,20250417,8680,-64.57,20240913,2925,5.13,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N
20250421,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-5,5,-0.16,80431830,26306,96.24,3030,3125,3025,4015,2165,3090,3057.55,6.00,0,4412,3160,3125,3095,3060,3030,3122,3057,44,925,500,2030,5,1,8766820,270,-3.92,1.42,12,0.30,-787.00,2174.00,8680,20240913,-64.46,2925,20250417,5.47,4310,-28.42,20250221,2925,5.47,20250417,8680,-64.46,20240913,2925,5.47,20250417,0.10,Y,023770,500,43 억,,526347,N,N,0,N,00,N
20250421,150340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,5,2,0.16,77957510,25504,93.31,3030,3125,3025,4015,2165,3090,3056.68,6.00,0,4397,3160,3125,3095,3060,3030,3122,3057,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.29,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,526347,N,N,0,N,00,N
20250421,140340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-15,5,-0.49,73621720,24099,88.17,3030,3125,3025,4015,2165,3090,3054.97,6.00,0,4193,3160,3125,3095,3060,3030,3122,3057,44,925,500,2030,5,1,8766820,270,-3.91,1.41,12,0.27,-787.00,2174.00,8680,20240913,-64.57,2925,20250417,5.13,4310,-28.65,20250221,2925,5.13,20250417,8680,-64.57,20240913,2925,5.13,20250417,0.10,Y,023770,500,43 억,,526347,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 160335 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 20 2 0.65 51322445 16591 63.07 3075 3140 3075 4010 2160 3085 3093.39 6.05 0 3030 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 272 -3.95 1.43 12 0.19 -787.00 2174.00 8680 20240913 -64.23 2925 20250417 6.15 4310 -27.96 20250221 2925 6.15 20250417 8680 -64.23 20240913 2925 6.15 20250417 0.10 Y 023770 500 43 억 530759 N N 2325 N 00 N
3 20250422 150341 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 10 2 0.32 48113760 15555 59.13 3075 3140 3075 4010 2160 3085 3093.14 6.05 0 2914 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.18 -787.00 2174.00 8680 20240913 -64.34 2925 20250417 5.81 4310 -28.19 20250221 2925 5.81 20250417 8680 -64.34 20240913 2925 5.81 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
4 20250422 140341 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 10 2 0.32 40172280 12989 49.38 3075 3140 3075 4010 2160 3085 3092.79 6.05 0 1399 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.15 -787.00 2174.00 8680 20240913 -64.34 2925 20250417 5.81 4310 -28.19 20250221 2925 5.81 20250417 8680 -64.34 20240913 2925 5.81 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
5 20250422 130341 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 5 2 0.16 31317255 10121 38.47 3075 3140 3075 4010 2160 3085 3094.28 6.05 0 2069 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.12 -787.00 2174.00 8680 20240913 -64.40 2925 20250417 5.64 4310 -28.31 20250221 2925 5.64 20250417 8680 -64.40 20240913 2925 5.64 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
6 20250422 120341 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 5 2 0.16 29112045 9407 35.76 3075 3140 3075 4010 2160 3085 3094.72 6.05 0 1965 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.11 -787.00 2174.00 8680 20240913 -64.40 2925 20250417 5.64 4310 -28.31 20250221 2925 5.64 20250417 8680 -64.40 20240913 2925 5.64 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
7 20250422 110340 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 5 2 0.16 24722965 7987 30.36 3075 3140 3075 4010 2160 3085 3095.40 6.05 0 1858 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.09 -787.00 2174.00 8680 20240913 -64.40 2925 20250417 5.64 4310 -28.31 20250221 2925 5.64 20250417 8680 -64.40 20240913 2925 5.64 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
8 20250422 100341 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 10 2 0.32 15642390 5053 19.21 3075 3140 3075 4010 2160 3085 3095.66 6.05 0 738 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.06 -787.00 2174.00 8680 20240913 -64.34 2925 20250417 5.81 4310 -28.19 20250221 2925 5.81 20250417 8680 -64.34 20240913 2925 5.81 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
9 20250422 090341 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -10 5 -0.32 24600 8 0.03 3075 3075 3075 4010 2160 3085 3075.00 6.05 0 0 3178 3131 3078 3031 2978 3155 3055 44 925 500 2030 5 1 8766820 270 -3.91 1.41 12 0.00 -787.00 2174.00 8680 20240913 -64.57 2925 20250417 5.13 4310 -28.65 20250221 2925 5.13 20250417 8680 -64.57 20240913 2925 5.13 20250417 0.10 Y 023770 500 43 억 530759 N N 0 N 00 N
10 20250421 160334 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -5 5 -0.16 80431830 26306 96.24 3030 3125 3025 4015 2165 3090 3057.55 6.00 0 4412 3160 3125 3095 3060 3030 3122 3057 44 925 500 2030 5 1 8766820 270 -3.92 1.42 12 0.30 -787.00 2174.00 8680 20240913 -64.46 2925 20250417 5.47 4310 -28.42 20250221 2925 5.47 20250417 8680 -64.46 20240913 2925 5.47 20250417 0.10 Y 023770 500 43 억 526347 N N 0 N 00 N
11 20250421 150340 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 5 2 0.16 77957510 25504 93.31 3030 3125 3025 4015 2165 3090 3056.68 6.00 0 4397 3160 3125 3095 3060 3030 3122 3057 44 925 500 2030 5 1 8766820 271 -3.93 1.42 12 0.29 -787.00 2174.00 8680 20240913 -64.34 2925 20250417 5.81 4310 -28.19 20250221 2925 5.81 20250417 8680 -64.34 20240913 2925 5.81 20250417 0.10 Y 023770 500 43 억 526347 N N 0 N 00 N
12 20250421 140340 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -15 5 -0.49 73621720 24099 88.17 3030 3125 3025 4015 2165 3090 3054.97 6.00 0 4193 3160 3125 3095 3060 3030 3122 3057 44 925 500 2030 5 1 8766820 270 -3.91 1.41 12 0.27 -787.00 2174.00 8680 20240913 -64.57 2925 20250417 5.13 4310 -28.65 20250221 2925 5.13 20250417 8680 -64.57 20240913 2925 5.13 20250417 0.10 Y 023770 500 43 억 526347 N N 0 N 00 N