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
039980/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
20250422,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-90,5,-3.36,3027134429,1166711,25.90,2620,2665,2550,3480,1880,2680,2594.59,1.10,0,-29628,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1874,161.88,1.91,12,1.61,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.32,Y,039980,500,361 억,,795464,N,N,219135,N,00,N
20250422,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-85,5,-3.17,2864625744,1103932,24.50,2620,2665,2550,3480,1880,2680,2594.92,1.10,0,-29073,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1878,162.19,1.92,12,1.53,16.00,1355.00,4225,20240510,-38.58,1636,20240423,58.62,3730,-30.43,20250204,2060,25.97,20250407,4225,-38.58,20240510,1636,58.62,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-95,5,-3.54,2713776844,1045688,23.21,2620,2665,2550,3480,1880,2680,2595.20,1.10,0,-23222,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1870,161.56,1.91,12,1.45,16.00,1355.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2060,25.49,20250407,4225,-38.82,20240510,1636,58.01,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-100,5,-3.73,2479865213,955185,21.20,2620,2665,2550,3480,1880,2680,2596.21,1.10,0,-29581,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1867,161.25,1.90,12,1.32,16.00,1355.00,4225,20240510,-38.93,1636,20240423,57.70,3730,-30.83,20250204,2060,25.24,20250407,4225,-38.93,20240510,1636,57.70,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-95,5,-3.54,2229888503,858301,19.05,2620,2665,2550,3480,1880,2680,2598.02,1.10,0,-19690,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1870,161.56,1.91,12,1.19,16.00,1355.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2060,25.49,20250407,4225,-38.82,20240510,1636,58.01,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-90,5,-3.36,1823472261,700819,15.56,2620,2665,2550,3480,1880,2680,2601.90,1.10,0,37290,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1874,161.88,1.91,12,0.97,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-85,5,-3.17,1449447351,556449,12.35,2620,2665,2550,3480,1880,2680,2604.80,1.10,0,67701,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1878,162.19,1.92,12,0.77,16.00,1355.00,4225,20240510,-38.58,1636,20240423,58.62,3730,-30.43,20250204,2060,25.97,20250407,4225,-38.58,20240510,1636,58.62,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250422,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-30,5,-1.12,255797058,97042,2.15,2620,2665,2615,3480,1880,2680,2635.90,1.10,0,32582,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1917,165.62,1.96,12,0.13,16.00,1355.00,4225,20240510,-37.28,1636,20240423,61.98,3730,-28.95,20250204,2060,28.64,20250407,4225,-37.28,20240510,1636,61.98,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N
20250421,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,90,2,3.47,12293878825,4505296,786.42,2645,2820,2595,3365,1815,2590,2728.78,1.27,0,-130965,2656,2622,2571,2537,2486,2640,2555,362,775,500,1860,5,1,72357508,1939,167.50,1.98,12,6.23,16.00,1355.00,4225,20240510,-36.57,1636,20240423,63.81,3730,-28.15,20250204,2060,30.10,20250407,4225,-36.57,20240510,1636,63.81,20240423,6.35,Y,039980,500,361 억,,918278,N,N,163799,N,00,N
20250421,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,85,2,3.28,11980355316,4388292,765.99,2645,2820,2595,3365,1815,2590,2730.07,1.27,0,-150284,2656,2622,2571,2537,2486,2640,2555,362,775,500,1860,5,1,72357508,1936,167.19,1.97,12,6.06,16.00,1355.00,4225,20240510,-36.69,1636,20240423,63.51,3730,-28.28,20250204,2060,29.85,20250407,4225,-36.69,20240510,1636,63.51,20240423,6.35,Y,039980,500,361 억,,918278,N,N,27603,N,00,N
20250421,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,100,2,3.86,11183938726,4090891,714.08,2645,2820,2595,3365,1815,2590,2733.86,1.27,0,-175748,2656,2622,2571,2537,2486,2640,2555,362,775,500,1860,5,1,72357508,1946,168.12,1.99,12,5.65,16.00,1355.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2060,30.58,20250407,4225,-36.33,20240510,1636,64.43,20240423,6.35,Y,039980,500,361 억,,918278,N,N,27603,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 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -90 5 -3.36 3027134429 1166711 25.90 2620 2665 2550 3480 1880 2680 2594.59 1.10 0 -29628 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1874 161.88 1.91 12 1.61 16.00 1355.00 4225 20240510 -38.70 1636 20240423 58.31 3730 -30.56 20250204 2060 25.73 20250407 4225 -38.70 20240510 1636 58.31 20240423 6.32 Y 039980 500 361 억 795464 N N 219135 N 00 N
3 20250422 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 -85 5 -3.17 2864625744 1103932 24.50 2620 2665 2550 3480 1880 2680 2594.92 1.10 0 -29073 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1878 162.19 1.92 12 1.53 16.00 1355.00 4225 20240510 -38.58 1636 20240423 58.62 3730 -30.43 20250204 2060 25.97 20250407 4225 -38.58 20240510 1636 58.62 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
4 20250422 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -95 5 -3.54 2713776844 1045688 23.21 2620 2665 2550 3480 1880 2680 2595.20 1.10 0 -23222 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1870 161.56 1.91 12 1.45 16.00 1355.00 4225 20240510 -38.82 1636 20240423 58.01 3730 -30.70 20250204 2060 25.49 20250407 4225 -38.82 20240510 1636 58.01 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
5 20250422 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 -100 5 -3.73 2479865213 955185 21.20 2620 2665 2550 3480 1880 2680 2596.21 1.10 0 -29581 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1867 161.25 1.90 12 1.32 16.00 1355.00 4225 20240510 -38.93 1636 20240423 57.70 3730 -30.83 20250204 2060 25.24 20250407 4225 -38.93 20240510 1636 57.70 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
6 20250422 120447 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -95 5 -3.54 2229888503 858301 19.05 2620 2665 2550 3480 1880 2680 2598.02 1.10 0 -19690 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1870 161.56 1.91 12 1.19 16.00 1355.00 4225 20240510 -38.82 1636 20240423 58.01 3730 -30.70 20250204 2060 25.49 20250407 4225 -38.82 20240510 1636 58.01 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
7 20250422 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -90 5 -3.36 1823472261 700819 15.56 2620 2665 2550 3480 1880 2680 2601.90 1.10 0 37290 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1874 161.88 1.91 12 0.97 16.00 1355.00 4225 20240510 -38.70 1636 20240423 58.31 3730 -30.56 20250204 2060 25.73 20250407 4225 -38.70 20240510 1636 58.31 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
8 20250422 100447 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 -85 5 -3.17 1449447351 556449 12.35 2620 2665 2550 3480 1880 2680 2604.80 1.10 0 67701 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1878 162.19 1.92 12 0.77 16.00 1355.00 4225 20240510 -38.58 1636 20240423 58.62 3730 -30.43 20250204 2060 25.97 20250407 4225 -38.58 20240510 1636 58.62 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
9 20250422 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -30 5 -1.12 255797058 97042 2.15 2620 2665 2615 3480 1880 2680 2635.90 1.10 0 32582 2923 2801 2698 2576 2473 2862 2637 362 800 500 1920 5 1 72357508 1917 165.62 1.96 12 0.13 16.00 1355.00 4225 20240510 -37.28 1636 20240423 61.98 3730 -28.95 20250204 2060 28.64 20250407 4225 -37.28 20240510 1636 61.98 20240423 6.32 Y 039980 500 361 억 795464 N N 163799 N 00 N
10 20250421 160438 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 90 2 3.47 12293878825 4505296 786.42 2645 2820 2595 3365 1815 2590 2728.78 1.27 0 -130965 2656 2622 2571 2537 2486 2640 2555 362 775 500 1860 5 1 72357508 1939 167.50 1.98 12 6.23 16.00 1355.00 4225 20240510 -36.57 1636 20240423 63.81 3730 -28.15 20250204 2060 30.10 20250407 4225 -36.57 20240510 1636 63.81 20240423 6.35 Y 039980 500 361 억 918278 N N 163799 N 00 N
11 20250421 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 85 2 3.28 11980355316 4388292 765.99 2645 2820 2595 3365 1815 2590 2730.07 1.27 0 -150284 2656 2622 2571 2537 2486 2640 2555 362 775 500 1860 5 1 72357508 1936 167.19 1.97 12 6.06 16.00 1355.00 4225 20240510 -36.69 1636 20240423 63.51 3730 -28.28 20250204 2060 29.85 20250407 4225 -36.69 20240510 1636 63.51 20240423 6.35 Y 039980 500 361 억 918278 N N 27603 N 00 N
12 20250421 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 100 2 3.86 11183938726 4090891 714.08 2645 2820 2595 3365 1815 2590 2733.86 1.27 0 -175748 2656 2622 2571 2537 2486 2640 2555 362 775 500 1860 5 1 72357508 1946 168.12 1.99 12 5.65 16.00 1355.00 4225 20240510 -36.33 1636 20240423 64.43 3730 -27.88 20250204 2060 30.58 20250407 4225 -36.33 20240510 1636 64.43 20240423 6.35 Y 039980 500 361 억 918278 N N 27603 N 00 N