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
205100/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
20250422,160910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,1173470607,549766,118.80,2155,2170,2115,2820,1520,2170,2134.47,3.59,0,61759,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.76,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,62801,N,00,N
20250422,150926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,1139351682,533752,115.34,2155,2170,2115,2820,1520,2170,2134.59,3.59,0,56423,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.74,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,140926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,935422292,438120,94.67,2155,2170,2115,2820,1520,2170,2135.06,3.59,0,59034,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.61,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,130923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-35,5,-1.61,797868837,373332,80.67,2155,2170,2115,2820,1520,2170,2137.13,3.59,0,46832,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1536,16.94,1.33,12,0.52,126.00,1611.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1799,18.68,20250331,2940,-27.38,20240423,1616,32.12,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,120927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,722110172,337734,72.98,2155,2170,2115,2820,1520,2170,2138.08,3.59,0,57829,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.47,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,110925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-35,5,-1.61,592727657,276912,59.84,2155,2170,2115,2820,1520,2170,2140.46,3.59,0,71381,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1536,16.94,1.33,12,0.38,126.00,1611.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1799,18.68,20250331,2940,-27.38,20240423,1616,32.12,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,100926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2140,-30,5,-1.38,404754442,188905,40.82,2155,2170,2115,2820,1520,2170,2142.60,3.59,0,73535,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1540,16.98,1.33,12,0.26,126.00,1611.00,2940,20240423,-27.21,1616,20240805,32.43,2475,-13.54,20250205,1799,18.95,20250331,2940,-27.21,20240423,1616,32.43,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250422,090927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2160,-10,5,-0.46,81411885,37653,8.14,2155,2170,2150,2820,1520,2170,2162.11,3.59,0,15308,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1554,17.14,1.34,12,0.05,126.00,1611.00,2940,20240423,-26.53,1616,20240805,33.66,2475,-12.73,20250205,1799,20.07,20250331,2940,-26.53,20240423,1616,33.66,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N
20250421,160906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2170,0,3,0.00,997912910,460826,84.68,2180,2185,2150,2820,1520,2170,2165.45,3.50,0,60423,2206,2187,2156,2137,2106,2197,2147,72,650,100,1600,5,1,71963431,1562,17.22,1.35,12,0.64,126.00,1611.00,2940,20240423,-26.19,1616,20240805,34.28,2475,-12.32,20250205,1799,20.62,20250331,2940,-26.19,20240423,1616,34.28,20240805,4.85,Y,205100,100,71 억,,2520388,N,N,8888,N,00,N
20250421,150923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2165,-5,5,-0.23,954429830,440768,80.99,2180,2185,2150,2820,1520,2170,2165.38,3.50,0,58114,2206,2187,2156,2137,2106,2197,2147,72,650,100,1600,5,1,71963431,1558,17.18,1.34,12,0.61,126.00,1611.00,2940,20240423,-26.36,1616,20240805,33.97,2475,-12.53,20250205,1799,20.34,20250331,2940,-26.36,20240423,1616,33.97,20240805,4.85,Y,205100,100,71 억,,2520388,N,N,4254,N,00,N
20250421,140922,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2175,5,2,0.23,814778433,376263,69.14,2180,2185,2150,2820,1520,2170,2165.44,3.50,0,49572,2206,2187,2156,2137,2106,2197,2147,72,650,100,1600,5,1,71963431,1565,17.26,1.35,12,0.52,126.00,1611.00,2940,20240423,-26.02,1616,20240805,34.59,2475,-12.12,20250205,1799,20.90,20250331,2940,-26.02,20240423,1616,34.59,20240805,4.85,Y,205100,100,71 억,,2520388,N,N,4254,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 160910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 -40 5 -1.84 1173470607 549766 118.80 2155 2170 2115 2820 1520 2170 2134.47 3.59 0 61759 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1533 16.90 1.32 12 0.76 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.88 Y 205100 100 71 억 2582845 N N 62801 N 00 N
3 20250422 150926 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 -40 5 -1.84 1139351682 533752 115.34 2155 2170 2115 2820 1520 2170 2134.59 3.59 0 56423 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1533 16.90 1.32 12 0.74 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
4 20250422 140926 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 -40 5 -1.84 935422292 438120 94.67 2155 2170 2115 2820 1520 2170 2135.06 3.59 0 59034 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1533 16.90 1.32 12 0.61 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
5 20250422 130923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2135 -35 5 -1.61 797868837 373332 80.67 2155 2170 2115 2820 1520 2170 2137.13 3.59 0 46832 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1536 16.94 1.33 12 0.52 126.00 1611.00 2940 20240423 -27.38 1616 20240805 32.12 2475 -13.74 20250205 1799 18.68 20250331 2940 -27.38 20240423 1616 32.12 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
6 20250422 120927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2130 -40 5 -1.84 722110172 337734 72.98 2155 2170 2115 2820 1520 2170 2138.08 3.59 0 57829 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1533 16.90 1.32 12 0.47 126.00 1611.00 2940 20240423 -27.55 1616 20240805 31.81 2475 -13.94 20250205 1799 18.40 20250331 2940 -27.55 20240423 1616 31.81 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
7 20250422 110925 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2135 -35 5 -1.61 592727657 276912 59.84 2155 2170 2115 2820 1520 2170 2140.46 3.59 0 71381 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1536 16.94 1.33 12 0.38 126.00 1611.00 2940 20240423 -27.38 1616 20240805 32.12 2475 -13.74 20250205 1799 18.68 20250331 2940 -27.38 20240423 1616 32.12 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
8 20250422 100926 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2140 -30 5 -1.38 404754442 188905 40.82 2155 2170 2115 2820 1520 2170 2142.60 3.59 0 73535 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1540 16.98 1.33 12 0.26 126.00 1611.00 2940 20240423 -27.21 1616 20240805 32.43 2475 -13.54 20250205 1799 18.95 20250331 2940 -27.21 20240423 1616 32.43 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
9 20250422 090927 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2160 -10 5 -0.46 81411885 37653 8.14 2155 2170 2150 2820 1520 2170 2162.11 3.59 0 15308 2203 2186 2168 2151 2133 2177 2142 72 650 100 1600 5 1 71963431 1554 17.14 1.34 12 0.05 126.00 1611.00 2940 20240423 -26.53 1616 20240805 33.66 2475 -12.73 20250205 1799 20.07 20250331 2940 -26.53 20240423 1616 33.66 20240805 4.88 Y 205100 100 71 억 2582845 N N 8888 N 00 N
10 20250421 160906 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2170 0 3 0.00 997912910 460826 84.68 2180 2185 2150 2820 1520 2170 2165.45 3.50 0 60423 2206 2187 2156 2137 2106 2197 2147 72 650 100 1600 5 1 71963431 1562 17.22 1.35 12 0.64 126.00 1611.00 2940 20240423 -26.19 1616 20240805 34.28 2475 -12.32 20250205 1799 20.62 20250331 2940 -26.19 20240423 1616 34.28 20240805 4.85 Y 205100 100 71 억 2520388 N N 8888 N 00 N
11 20250421 150923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2165 -5 5 -0.23 954429830 440768 80.99 2180 2185 2150 2820 1520 2170 2165.38 3.50 0 58114 2206 2187 2156 2137 2106 2197 2147 72 650 100 1600 5 1 71963431 1558 17.18 1.34 12 0.61 126.00 1611.00 2940 20240423 -26.36 1616 20240805 33.97 2475 -12.53 20250205 1799 20.34 20250331 2940 -26.36 20240423 1616 33.97 20240805 4.85 Y 205100 100 71 억 2520388 N N 4254 N 00 N
12 20250421 140922 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2175 5 2 0.23 814778433 376263 69.14 2180 2185 2150 2820 1520 2170 2165.44 3.50 0 49572 2206 2187 2156 2137 2106 2197 2147 72 650 100 1600 5 1 71963431 1565 17.26 1.35 12 0.52 126.00 1611.00 2940 20240423 -26.02 1616 20240805 34.59 2475 -12.12 20250205 1799 20.90 20250331 2940 -26.02 20240423 1616 34.59 20240805 4.85 Y 205100 100 71 억 2520388 N N 4254 N 00 N