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
250060/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
20250422,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,177004195,73185,96.22,2400,2450,2395,3150,1700,2425,2418.65,1.51,0,-9760,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,775,8.40,2.19,12,0.23,287.00,1098.00,4940,20240529,-51.21,2100,20250409,14.76,3180,-24.21,20250107,2100,14.76,20250409,4940,-51.21,20240529,2100,14.76,20250409,0.74,Y,250060,100,32 억,,487287,N,N,857,N,00,N
20250422,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,171908190,71072,93.44,2400,2450,2395,3150,1700,2425,2418.79,1.51,0,-9174,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,775,8.40,2.19,12,0.22,287.00,1098.00,4940,20240529,-51.21,2100,20250409,14.76,3180,-24.21,20250107,2100,14.76,20250409,4940,-51.21,20240529,2100,14.76,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,164978065,68200,89.66,2400,2450,2395,3150,1700,2425,2419.03,1.51,0,-8709,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,777,8.41,2.20,12,0.21,287.00,1098.00,4940,20240529,-51.11,2100,20250409,15.00,3180,-24.06,20250107,2100,15.00,20250409,4940,-51.11,20240529,2100,15.00,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-5,5,-0.21,156558174,64714,85.08,2400,2450,2395,3150,1700,2425,2419.23,1.51,0,-9086,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,779,8.43,2.20,12,0.20,287.00,1098.00,4940,20240529,-51.01,2100,20250409,15.24,3180,-23.90,20250107,2100,15.24,20250409,4940,-51.01,20240529,2100,15.24,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,132908679,54944,72.23,2400,2450,2395,3150,1700,2425,2418.98,1.51,0,-7662,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,777,8.41,2.20,12,0.17,287.00,1098.00,4940,20240529,-51.11,2100,20250409,15.00,3180,-24.06,20250107,2100,15.00,20250409,4940,-51.11,20240529,2100,15.00,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-5,5,-0.21,105543319,43609,57.33,2400,2450,2395,3150,1700,2425,2420.22,1.51,0,-7981,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,779,8.43,2.20,12,0.14,287.00,1098.00,4940,20240529,-51.01,2100,20250409,15.24,3180,-23.90,20250107,2100,15.24,20250409,4940,-51.01,20240529,2100,15.24,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,5,2,0.21,90147074,37248,48.97,2400,2450,2395,3150,1700,2425,2420.19,1.51,0,-7998,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,782,8.47,2.21,12,0.12,287.00,1098.00,4940,20240529,-50.81,2100,20250409,15.71,3180,-23.58,20250107,2100,15.71,20250409,4940,-50.81,20240529,2100,15.71,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250422,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,55809299,23069,30.33,2400,2450,2395,3150,1700,2425,2419.23,1.51,0,-7267,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,777,8.41,2.20,12,0.07,287.00,1098.00,4940,20240529,-51.11,2100,20250409,15.00,3180,-24.06,20250107,2100,15.00,20250409,4940,-51.11,20240529,2100,15.00,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N
20250421,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,0,3,0.00,182025014,75233,104.44,2425,2480,2400,3150,1700,2425,2419.48,1.48,0,9910,2461,2442,2416,2397,2371,2452,2407,32,725,100,1790,5,1,32171314,780,8.45,2.21,12,0.23,287.00,1098.00,4940,20240529,-50.91,2100,20250409,15.48,3180,-23.74,20250107,2100,15.48,20250409,4940,-50.91,20240529,2100,15.48,20250409,0.75,Y,250060,100,32 억,,476675,N,N,2373,N,00,N
20250421,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,176918924,73125,101.51,2425,2480,2400,3150,1700,2425,2419.40,1.48,0,9653,2461,2442,2416,2397,2371,2452,2407,32,725,100,1790,5,1,32171314,777,8.41,2.20,12,0.23,287.00,1098.00,4940,20240529,-51.11,2100,20250409,15.00,3180,-24.06,20250107,2100,15.00,20250409,4940,-51.11,20240529,2100,15.00,20250409,0.75,Y,250060,100,32 억,,476675,N,N,1076,N,00,N
20250421,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-25,5,-1.03,116442669,48033,66.68,2425,2480,2400,3150,1700,2425,2424.22,1.48,0,-5009,2461,2442,2416,2397,2371,2452,2407,32,725,100,1790,5,1,32171314,772,8.36,2.19,12,0.15,287.00,1098.00,4940,20240529,-51.42,2100,20250409,14.29,3180,-24.53,20250107,2100,14.29,20250409,4940,-51.42,20240529,2100,14.29,20250409,0.75,Y,250060,100,32 억,,476675,N,N,1076,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 161001 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -15 5 -0.62 177004195 73185 96.22 2400 2450 2395 3150 1700 2425 2418.65 1.51 0 -9760 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 775 8.40 2.19 12 0.23 287.00 1098.00 4940 20240529 -51.21 2100 20250409 14.76 3180 -24.21 20250107 2100 14.76 20250409 4940 -51.21 20240529 2100 14.76 20250409 0.74 Y 250060 100 32 억 487287 N N 857 N 00 N
3 20250422 151019 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -15 5 -0.62 171908190 71072 93.44 2400 2450 2395 3150 1700 2425 2418.79 1.51 0 -9174 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 775 8.40 2.19 12 0.22 287.00 1098.00 4940 20240529 -51.21 2100 20250409 14.76 3180 -24.21 20250107 2100 14.76 20250409 4940 -51.21 20240529 2100 14.76 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
4 20250422 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -10 5 -0.41 164978065 68200 89.66 2400 2450 2395 3150 1700 2425 2419.03 1.51 0 -8709 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 777 8.41 2.20 12 0.21 287.00 1098.00 4940 20240529 -51.11 2100 20250409 15.00 3180 -24.06 20250107 2100 15.00 20250409 4940 -51.11 20240529 2100 15.00 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
5 20250422 131016 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -5 5 -0.21 156558174 64714 85.08 2400 2450 2395 3150 1700 2425 2419.23 1.51 0 -9086 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 779 8.43 2.20 12 0.20 287.00 1098.00 4940 20240529 -51.01 2100 20250409 15.24 3180 -23.90 20250107 2100 15.24 20250409 4940 -51.01 20240529 2100 15.24 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
6 20250422 121020 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -10 5 -0.41 132908679 54944 72.23 2400 2450 2395 3150 1700 2425 2418.98 1.51 0 -7662 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 777 8.41 2.20 12 0.17 287.00 1098.00 4940 20240529 -51.11 2100 20250409 15.00 3180 -24.06 20250107 2100 15.00 20250409 4940 -51.11 20240529 2100 15.00 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
7 20250422 111017 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -5 5 -0.21 105543319 43609 57.33 2400 2450 2395 3150 1700 2425 2420.22 1.51 0 -7981 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 779 8.43 2.20 12 0.14 287.00 1098.00 4940 20240529 -51.01 2100 20250409 15.24 3180 -23.90 20250107 2100 15.24 20250409 4940 -51.01 20240529 2100 15.24 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
8 20250422 101018 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 5 2 0.21 90147074 37248 48.97 2400 2450 2395 3150 1700 2425 2420.19 1.51 0 -7998 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 782 8.47 2.21 12 0.12 287.00 1098.00 4940 20240529 -50.81 2100 20250409 15.71 3180 -23.58 20250107 2100 15.71 20250409 4940 -50.81 20240529 2100 15.71 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
9 20250422 091020 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -10 5 -0.41 55809299 23069 30.33 2400 2450 2395 3150 1700 2425 2419.23 1.51 0 -7267 2515 2470 2435 2390 2355 2465 2385 32 725 100 1790 5 1 32171314 777 8.41 2.20 12 0.07 287.00 1098.00 4940 20240529 -51.11 2100 20250409 15.00 3180 -24.06 20250107 2100 15.00 20250409 4940 -51.11 20240529 2100 15.00 20250409 0.74 Y 250060 100 32 억 487287 N N 2373 N 00 N
10 20250421 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 0 3 0.00 182025014 75233 104.44 2425 2480 2400 3150 1700 2425 2419.48 1.48 0 9910 2461 2442 2416 2397 2371 2452 2407 32 725 100 1790 5 1 32171314 780 8.45 2.21 12 0.23 287.00 1098.00 4940 20240529 -50.91 2100 20250409 15.48 3180 -23.74 20250107 2100 15.48 20250409 4940 -50.91 20240529 2100 15.48 20250409 0.75 Y 250060 100 32 억 476675 N N 2373 N 00 N
11 20250421 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -10 5 -0.41 176918924 73125 101.51 2425 2480 2400 3150 1700 2425 2419.40 1.48 0 9653 2461 2442 2416 2397 2371 2452 2407 32 725 100 1790 5 1 32171314 777 8.41 2.20 12 0.23 287.00 1098.00 4940 20240529 -51.11 2100 20250409 15.00 3180 -24.06 20250107 2100 15.00 20250409 4940 -51.11 20240529 2100 15.00 20250409 0.75 Y 250060 100 32 억 476675 N N 1076 N 00 N
12 20250421 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -25 5 -1.03 116442669 48033 66.68 2425 2480 2400 3150 1700 2425 2424.22 1.48 0 -5009 2461 2442 2416 2397 2371 2452 2407 32 725 100 1790 5 1 32171314 772 8.36 2.19 12 0.15 287.00 1098.00 4940 20240529 -51.42 2100 20250409 14.29 3180 -24.53 20250107 2100 14.29 20250409 4940 -51.42 20240529 2100 14.29 20250409 0.75 Y 250060 100 32 억 476675 N N 1076 N 00 N