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
219420/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
20250422,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-140,5,-2.48,1064712610,193138,21.88,5440,5600,5420,7340,3960,5650,5512.65,3.98,0,19439,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,632,-148.92,1.43,12,1.68,-37.00,3857.00,9070,20240411,-39.25,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,4.85,Y,219420,100,11 억,,455949,N,N,14136,N,00,N
20250422,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-130,5,-2.30,1024316000,185818,21.05,5440,5600,5420,7340,3960,5650,5512.41,3.98,0,19810,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,633,-149.19,1.43,12,1.62,-37.00,3857.00,9070,20240411,-39.14,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-150,5,-2.65,947256200,171893,19.47,5440,5600,5420,7340,3960,5650,5510.67,3.98,0,21545,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,631,-148.65,1.43,12,1.50,-37.00,3857.00,9070,20240411,-39.36,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8350,-34.13,20250117,4065,35.30,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-140,5,-2.48,892984100,162041,18.36,5440,5600,5420,7340,3960,5650,5510.78,3.98,0,19359,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,632,-148.92,1.43,12,1.41,-37.00,3857.00,9070,20240411,-39.25,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-130,5,-2.30,796360230,144494,16.37,5440,5600,5420,7340,3960,5650,5511.30,3.98,0,20094,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,633,-149.19,1.43,12,1.26,-37.00,3857.00,9070,20240411,-39.14,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-100,5,-1.77,718204415,130352,14.77,5440,5600,5420,7340,3960,5650,5509.64,3.98,0,24484,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,637,-150.00,1.44,12,1.14,-37.00,3857.00,9070,20240411,-38.81,4065,20241115,36.53,8350,-33.53,20250117,4490,23.61,20250409,8350,-33.53,20250117,4065,36.53,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-130,5,-2.30,613368335,111464,12.63,5440,5580,5420,7340,3960,5650,5502.73,3.98,0,24969,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,633,-149.19,1.43,12,0.97,-37.00,3857.00,9070,20240411,-39.14,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250422,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-140,5,-2.48,190765625,34645,3.92,5440,5580,5430,7340,3960,5650,5505.96,3.98,0,8400,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,632,-148.92,1.43,12,0.30,-37.00,3857.00,9070,20240411,-39.25,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N
20250421,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,120,2,2.17,4968088620,855804,206.73,5520,6180,5420,7180,3880,5530,5805.53,4.25,0,-31601,6163,5846,5613,5296,5063,5805,5255,11,1650,100,3530,10,1,11469507,648,-152.70,1.46,12,7.46,-37.00,3857.00,9070,20240411,-37.71,4065,20241115,38.99,8350,-32.34,20250117,4490,25.84,20250409,8350,-32.34,20250117,4065,38.99,20241115,4.91,Y,219420,100,11 억,,487524,N,N,4682,N,00,N
20250421,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,330,2,5.97,1408128515,247674,59.83,5520,5900,5420,7180,3880,5530,5685.44,4.25,0,-25094,6163,5846,5613,5296,5063,5805,5255,11,1650,100,3530,10,1,11469507,672,-158.38,1.52,12,2.16,-37.00,3857.00,9070,20240411,-35.39,4065,20241115,44.16,8350,-29.82,20250117,4490,30.51,20250409,8350,-29.82,20250117,4065,44.16,20241115,4.91,Y,219420,100,11 억,,487524,N,N,17265,N,00,N
20250421,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,0,3,0.00,381628065,68886,16.64,5520,5610,5420,7180,3880,5530,5540.00,4.25,0,11446,6163,5846,5613,5296,5063,5805,5255,11,1650,100,3530,10,1,11469507,634,-149.46,1.43,12,0.60,-37.00,3857.00,9070,20240411,-39.03,4065,20241115,36.04,8350,-33.77,20250117,4490,23.16,20250409,8350,-33.77,20250117,4065,36.04,20241115,4.91,Y,219420,100,11 억,,487524,N,N,17265,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 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -140 5 -2.48 1064712610 193138 21.88 5440 5600 5420 7340 3960 5650 5512.65 3.98 0 19439 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 632 -148.92 1.43 12 1.68 -37.00 3857.00 9070 20240411 -39.25 4065 20241115 35.55 8350 -34.01 20250117 4490 22.72 20250409 8350 -34.01 20250117 4065 35.55 20241115 4.85 Y 219420 100 11 억 455949 N N 14136 N 00 N
3 20250422 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -130 5 -2.30 1024316000 185818 21.05 5440 5600 5420 7340 3960 5650 5512.41 3.98 0 19810 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 633 -149.19 1.43 12 1.62 -37.00 3857.00 9070 20240411 -39.14 4065 20241115 35.79 8350 -33.89 20250117 4490 22.94 20250409 8350 -33.89 20250117 4065 35.79 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
4 20250422 140946 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -150 5 -2.65 947256200 171893 19.47 5440 5600 5420 7340 3960 5650 5510.67 3.98 0 21545 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 631 -148.65 1.43 12 1.50 -37.00 3857.00 9070 20240411 -39.36 4065 20241115 35.30 8350 -34.13 20250117 4490 22.49 20250409 8350 -34.13 20250117 4065 35.30 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
5 20250422 130943 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -140 5 -2.48 892984100 162041 18.36 5440 5600 5420 7340 3960 5650 5510.78 3.98 0 19359 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 632 -148.92 1.43 12 1.41 -37.00 3857.00 9070 20240411 -39.25 4065 20241115 35.55 8350 -34.01 20250117 4490 22.72 20250409 8350 -34.01 20250117 4065 35.55 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
6 20250422 120946 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -130 5 -2.30 796360230 144494 16.37 5440 5600 5420 7340 3960 5650 5511.30 3.98 0 20094 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 633 -149.19 1.43 12 1.26 -37.00 3857.00 9070 20240411 -39.14 4065 20241115 35.79 8350 -33.89 20250117 4490 22.94 20250409 8350 -33.89 20250117 4065 35.79 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
7 20250422 110944 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -100 5 -1.77 718204415 130352 14.77 5440 5600 5420 7340 3960 5650 5509.64 3.98 0 24484 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 637 -150.00 1.44 12 1.14 -37.00 3857.00 9070 20240411 -38.81 4065 20241115 36.53 8350 -33.53 20250117 4490 23.61 20250409 8350 -33.53 20250117 4065 36.53 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
8 20250422 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -130 5 -2.30 613368335 111464 12.63 5440 5580 5420 7340 3960 5650 5502.73 3.98 0 24969 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 633 -149.19 1.43 12 0.97 -37.00 3857.00 9070 20240411 -39.14 4065 20241115 35.79 8350 -33.89 20250117 4490 22.94 20250409 8350 -33.89 20250117 4065 35.79 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
9 20250422 090947 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -140 5 -2.48 190765625 34645 3.92 5440 5580 5430 7340 3960 5650 5505.96 3.98 0 8400 6510 6080 5750 5320 4990 6295 5535 11 1690 100 3610 10 1 11469507 632 -148.92 1.43 12 0.30 -37.00 3857.00 9070 20240411 -39.25 4065 20241115 35.55 8350 -34.01 20250117 4490 22.72 20250409 8350 -34.01 20250117 4065 35.55 20241115 4.85 Y 219420 100 11 억 455949 N N 4682 N 00 N
10 20250421 160926 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 120 2 2.17 4968088620 855804 206.73 5520 6180 5420 7180 3880 5530 5805.53 4.25 0 -31601 6163 5846 5613 5296 5063 5805 5255 11 1650 100 3530 10 1 11469507 648 -152.70 1.46 12 7.46 -37.00 3857.00 9070 20240411 -37.71 4065 20241115 38.99 8350 -32.34 20250117 4490 25.84 20250409 8350 -32.34 20250117 4065 38.99 20241115 4.91 Y 219420 100 11 억 487524 N N 4682 N 00 N
11 20250421 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 330 2 5.97 1408128515 247674 59.83 5520 5900 5420 7180 3880 5530 5685.44 4.25 0 -25094 6163 5846 5613 5296 5063 5805 5255 11 1650 100 3530 10 1 11469507 672 -158.38 1.52 12 2.16 -37.00 3857.00 9070 20240411 -35.39 4065 20241115 44.16 8350 -29.82 20250117 4490 30.51 20250409 8350 -29.82 20250117 4065 44.16 20241115 4.91 Y 219420 100 11 억 487524 N N 17265 N 00 N
12 20250421 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 0 3 0.00 381628065 68886 16.64 5520 5610 5420 7180 3880 5530 5540.00 4.25 0 11446 6163 5846 5613 5296 5063 5805 5255 11 1650 100 3530 10 1 11469507 634 -149.46 1.43 12 0.60 -37.00 3857.00 9070 20240411 -39.03 4065 20241115 36.04 8350 -33.77 20250117 4490 23.16 20250409 8350 -33.77 20250117 4065 36.04 20241115 4.91 Y 219420 100 11 억 487524 N N 17265 N 00 N