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
226330/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
20250422,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-90,5,-1.15,1622575330,208198,66.76,7840,7950,7660,10210,5510,7860,7793.77,0.00,0,20322,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1186,-16.43,4.75,12,1.36,-473.00,1635.00,11320,20240415,-31.36,4195,20241029,85.22,9430,-17.60,20250211,5310,46.33,20250102,11100,-30.00,20240422,4195,85.22,20241029,1.59,Y,226330,500,76 억,,0,N,N,6912,N,00,N
20250422,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-150,5,-1.91,1461108140,187272,60.05,7840,7950,7680,10210,5510,7860,7802.06,0.00,0,16378,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1176,-16.30,4.72,12,1.23,-473.00,1635.00,11320,20240415,-31.89,4195,20241029,83.79,9430,-18.24,20250211,5310,45.20,20250102,11100,-30.54,20240422,4195,83.79,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-70,5,-0.89,1171247120,149763,48.02,7840,7950,7700,10210,5510,7860,7820.67,0.00,0,14981,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1189,-16.47,4.76,12,0.98,-473.00,1635.00,11320,20240415,-31.18,4195,20241029,85.70,9430,-17.39,20250211,5310,46.70,20250102,11100,-29.82,20240422,4195,85.70,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-60,5,-0.76,996083320,127242,40.80,7840,7950,7700,10210,5510,7860,7828.26,0.00,0,8355,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1190,-16.49,4.77,12,0.83,-473.00,1635.00,11320,20240415,-31.10,4195,20241029,85.94,9430,-17.29,20250211,5310,46.89,20250102,11100,-29.73,20240422,4195,85.94,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-60,5,-0.76,831143215,106022,34.00,7840,7950,7700,10210,5510,7860,7839.35,0.00,0,5420,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1190,-16.49,4.77,12,0.69,-473.00,1635.00,11320,20240415,-31.10,4195,20241029,85.94,9430,-17.29,20250211,5310,46.89,20250102,11100,-29.73,20240422,4195,85.94,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,110953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,20,2,0.25,603884765,76971,24.68,7840,7950,7700,10210,5510,7860,7845.61,0.00,0,2584,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1202,-16.66,4.82,12,0.50,-473.00,1635.00,11320,20240415,-30.39,4195,20241029,87.84,9430,-16.44,20250211,5310,48.40,20250102,11100,-29.01,20240422,4195,87.84,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,100954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,0,3,0.00,481391125,61410,19.69,7840,7950,7700,10210,5510,7860,7838.97,0.00,0,1365,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1199,-16.62,4.81,12,0.40,-473.00,1635.00,11320,20240415,-30.57,4195,20241029,87.37,9430,-16.65,20250211,5310,48.02,20250102,11100,-29.19,20240422,4195,87.37,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250422,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-40,5,-0.51,87671500,11146,3.57,7840,7930,7820,10210,5510,7860,7865.74,0.00,0,-1891,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1193,-16.53,4.78,12,0.07,-473.00,1635.00,11320,20240415,-30.92,4195,20241029,86.41,9430,-17.07,20250211,5310,47.27,20250102,11100,-29.55,20240422,4195,86.41,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250421,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-250,5,-3.08,2487240665,311135,46.13,8300,8300,7800,10540,5680,8110,7994.06,0.00,0,-45249,8770,8440,8110,7780,7450,8605,7945,76,2430,500,5510,10,1,15258475,1199,-16.62,4.81,12,2.04,-473.00,1635.00,11320,20240415,-30.57,4195,20241029,87.37,9430,-16.65,20250211,5310,48.02,20250102,11100,-29.19,20240422,4195,87.37,20241029,1.58,Y,226330,500,76 억,,0,N,N,20524,N,00,N
20250421,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-210,5,-2.59,2387797785,298483,44.25,8300,8300,7800,10540,5680,8110,7999.59,0.00,0,-47595,8770,8440,8110,7780,7450,8605,7945,76,2430,500,5510,10,1,15258475,1205,-16.70,4.83,12,1.96,-473.00,1635.00,11320,20240415,-30.21,4195,20241029,88.32,9430,-16.22,20250211,5310,48.78,20250102,11100,-28.83,20240422,4195,88.32,20241029,1.58,Y,226330,500,76 억,,0,N,N,17799,N,00,N
20250421,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-250,5,-3.08,2167344960,270367,40.08,8300,8300,7810,10540,5680,8110,8016.13,0.00,0,-46151,8770,8440,8110,7780,7450,8605,7945,76,2430,500,5510,10,1,15258475,1199,-16.62,4.81,12,1.77,-473.00,1635.00,11320,20240415,-30.57,4195,20241029,87.37,9430,-16.65,20250211,5310,48.02,20250102,11100,-29.19,20240422,4195,87.37,20241029,1.58,Y,226330,500,76 억,,0,N,N,17799,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 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -90 5 -1.15 1622575330 208198 66.76 7840 7950 7660 10210 5510 7860 7793.77 0.00 0 20322 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1186 -16.43 4.75 12 1.36 -473.00 1635.00 11320 20240415 -31.36 4195 20241029 85.22 9430 -17.60 20250211 5310 46.33 20250102 11100 -30.00 20240422 4195 85.22 20241029 1.59 Y 226330 500 76 억 0 N N 6912 N 00 N
3 20250422 150955 57 100.00 KOSDAQ IT 서비스 N N N N N 7710 -150 5 -1.91 1461108140 187272 60.05 7840 7950 7680 10210 5510 7860 7802.06 0.00 0 16378 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1176 -16.30 4.72 12 1.23 -473.00 1635.00 11320 20240415 -31.89 4195 20241029 83.79 9430 -18.24 20250211 5310 45.20 20250102 11100 -30.54 20240422 4195 83.79 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
4 20250422 140955 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -70 5 -0.89 1171247120 149763 48.02 7840 7950 7700 10210 5510 7860 7820.67 0.00 0 14981 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1189 -16.47 4.76 12 0.98 -473.00 1635.00 11320 20240415 -31.18 4195 20241029 85.70 9430 -17.39 20250211 5310 46.70 20250102 11100 -29.82 20240422 4195 85.70 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
5 20250422 130952 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -60 5 -0.76 996083320 127242 40.80 7840 7950 7700 10210 5510 7860 7828.26 0.00 0 8355 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1190 -16.49 4.77 12 0.83 -473.00 1635.00 11320 20240415 -31.10 4195 20241029 85.94 9430 -17.29 20250211 5310 46.89 20250102 11100 -29.73 20240422 4195 85.94 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
6 20250422 120955 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -60 5 -0.76 831143215 106022 34.00 7840 7950 7700 10210 5510 7860 7839.35 0.00 0 5420 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1190 -16.49 4.77 12 0.69 -473.00 1635.00 11320 20240415 -31.10 4195 20241029 85.94 9430 -17.29 20250211 5310 46.89 20250102 11100 -29.73 20240422 4195 85.94 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
7 20250422 110953 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 20 2 0.25 603884765 76971 24.68 7840 7950 7700 10210 5510 7860 7845.61 0.00 0 2584 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1202 -16.66 4.82 12 0.50 -473.00 1635.00 11320 20240415 -30.39 4195 20241029 87.84 9430 -16.44 20250211 5310 48.40 20250102 11100 -29.01 20240422 4195 87.84 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
8 20250422 100954 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 0 3 0.00 481391125 61410 19.69 7840 7950 7700 10210 5510 7860 7838.97 0.00 0 1365 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1199 -16.62 4.81 12 0.40 -473.00 1635.00 11320 20240415 -30.57 4195 20241029 87.37 9430 -16.65 20250211 5310 48.02 20250102 11100 -29.19 20240422 4195 87.37 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
9 20250422 090956 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -40 5 -0.51 87671500 11146 3.57 7840 7930 7820 10210 5510 7860 7865.74 0.00 0 -1891 8486 8172 7986 7672 7486 8080 7580 76 2350 500 5340 10 1 15258475 1193 -16.53 4.78 12 0.07 -473.00 1635.00 11320 20240415 -30.92 4195 20241029 86.41 9430 -17.07 20250211 5310 47.27 20250102 11100 -29.55 20240422 4195 86.41 20241029 1.59 Y 226330 500 76 억 0 N N 20524 N 00 N
10 20250421 160934 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -250 5 -3.08 2487240665 311135 46.13 8300 8300 7800 10540 5680 8110 7994.06 0.00 0 -45249 8770 8440 8110 7780 7450 8605 7945 76 2430 500 5510 10 1 15258475 1199 -16.62 4.81 12 2.04 -473.00 1635.00 11320 20240415 -30.57 4195 20241029 87.37 9430 -16.65 20250211 5310 48.02 20250102 11100 -29.19 20240422 4195 87.37 20241029 1.58 Y 226330 500 76 억 0 N N 20524 N 00 N
11 20250421 150952 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -210 5 -2.59 2387797785 298483 44.25 8300 8300 7800 10540 5680 8110 7999.59 0.00 0 -47595 8770 8440 8110 7780 7450 8605 7945 76 2430 500 5510 10 1 15258475 1205 -16.70 4.83 12 1.96 -473.00 1635.00 11320 20240415 -30.21 4195 20241029 88.32 9430 -16.22 20250211 5310 48.78 20250102 11100 -28.83 20240422 4195 88.32 20241029 1.58 Y 226330 500 76 억 0 N N 17799 N 00 N
12 20250421 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -250 5 -3.08 2167344960 270367 40.08 8300 8300 7810 10540 5680 8110 8016.13 0.00 0 -46151 8770 8440 8110 7780 7450 8605 7945 76 2430 500 5510 10 1 15258475 1199 -16.62 4.81 12 1.77 -473.00 1635.00 11320 20240415 -30.57 4195 20241029 87.37 9430 -16.65 20250211 5310 48.02 20250102 11100 -29.19 20240422 4195 87.37 20241029 1.58 Y 226330 500 76 억 0 N N 17799 N 00 N