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
258790/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
20250422,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,-72,5,-4.69,551783376,373069,54.10,1530,1530,1464,1996,1076,1536,1479.07,0.95,0,-35478,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,366,162.67,2.69,12,1.49,9.00,545.00,2085,20250404,-29.78,835,20241121,75.33,2085,-29.78,20250404,840,74.29,20250311,2085,-29.78,20250404,835,75.33,20241121,0.01,Y,258790,100,24 억,,236259,N,N,243,N,00,N
20250422,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-57,5,-3.71,475840644,321266,46.59,1530,1530,1464,1996,1076,1536,1480.63,0.95,0,-29633,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,370,164.33,2.71,12,1.29,9.00,545.00,2085,20250404,-29.06,835,20241121,77.13,2085,-29.06,20250404,840,76.07,20250311,2085,-29.06,20250404,835,77.13,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,-54,5,-3.52,420552825,283762,41.15,1530,1530,1464,1996,1076,1536,1481.49,0.95,0,-19458,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,370,164.67,2.72,12,1.14,9.00,545.00,2085,20250404,-28.92,835,20241121,77.49,2085,-28.92,20250404,840,76.43,20250311,2085,-28.92,20250404,835,77.49,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,131024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1477,-59,5,-3.84,350365227,236028,34.23,1530,1530,1466,1996,1076,1536,1483.76,0.95,0,-7543,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,369,164.11,2.71,12,0.94,9.00,545.00,2085,20250404,-29.16,835,20241121,76.89,2085,-29.16,20250404,840,75.83,20250311,2085,-29.16,20250404,835,76.89,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,-49,5,-3.19,309046133,208039,30.17,1530,1530,1466,1996,1076,1536,1484.78,0.95,0,-678,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,372,165.22,2.73,12,0.83,9.00,545.00,2085,20250404,-28.68,835,20241121,78.08,2085,-28.68,20250404,840,77.02,20250311,2085,-28.68,20250404,835,78.08,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,111025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,-36,5,-2.34,275055944,185243,26.86,1530,1530,1466,1996,1076,1536,1484.00,0.95,0,5082,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,375,166.67,2.75,12,0.74,9.00,545.00,2085,20250404,-28.06,835,20241121,79.64,2085,-28.06,20250404,840,78.57,20250311,2085,-28.06,20250404,835,79.64,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,101026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1490,-46,5,-2.99,230407752,155278,22.52,1530,1530,1466,1996,1076,1536,1482.81,0.95,0,6983,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,372,165.56,2.73,12,0.62,9.00,545.00,2085,20250404,-28.54,835,20241121,78.44,2085,-28.54,20250404,840,77.38,20250311,2085,-28.54,20250404,835,78.44,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250422,091028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-40,5,-2.60,55870199,37078,5.38,1530,1530,1492,1996,1076,1536,1504.26,0.95,0,1171,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,374,166.22,2.74,12,0.15,9.00,545.00,2085,20250404,-28.25,835,20241121,79.16,2085,-28.25,20250404,840,78.10,20250311,2085,-28.25,20250404,835,79.16,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N
20250421,161005,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1536,-6,5,-0.39,1014709917,685667,82.07,1475,1536,1430,2000,1080,1542,1479.66,1.14,0,-47883,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,384,170.67,2.82,12,2.74,9.00,545.00,2085,20250404,-26.33,835,20241121,83.95,2085,-26.33,20250404,840,82.86,20250311,2085,-26.33,20250404,835,83.95,20241121,0.01,Y,258790,100,24 억,,285142,N,N,547,N,01,N
20250421,151023,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-43,5,-2.79,946304010,640543,76.67,1475,1535,1430,2000,1080,1542,1477.34,1.14,0,-42261,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,375,166.56,2.75,12,2.56,9.00,545.00,2085,20250404,-28.11,835,20241121,79.52,2085,-28.11,20250404,840,78.45,20250311,2085,-28.11,20250404,835,79.52,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,141022,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1450,-92,5,-5.97,798266669,540396,64.69,1475,1528,1430,2000,1080,1542,1477.18,1.14,0,-25671,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,362,161.11,2.66,12,2.16,9.00,545.00,2085,20250404,-30.46,835,20241121,73.65,2085,-30.46,20250404,840,72.62,20250311,2085,-30.46,20250404,835,73.65,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,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 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 -72 5 -4.69 551783376 373069 54.10 1530 1530 1464 1996 1076 1536 1479.07 0.95 0 -35478 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 366 162.67 2.69 12 1.49 9.00 545.00 2085 20250404 -29.78 835 20241121 75.33 2085 -29.78 20250404 840 74.29 20250311 2085 -29.78 20250404 835 75.33 20241121 0.01 Y 258790 100 24 억 236259 N N 243 N 00 N
3 20250422 151027 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 -57 5 -3.71 475840644 321266 46.59 1530 1530 1464 1996 1076 1536 1480.63 0.95 0 -29633 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 370 164.33 2.71 12 1.29 9.00 545.00 2085 20250404 -29.06 835 20241121 77.13 2085 -29.06 20250404 840 76.07 20250311 2085 -29.06 20250404 835 77.13 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
4 20250422 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 1482 -54 5 -3.52 420552825 283762 41.15 1530 1530 1464 1996 1076 1536 1481.49 0.95 0 -19458 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 370 164.67 2.72 12 1.14 9.00 545.00 2085 20250404 -28.92 835 20241121 77.49 2085 -28.92 20250404 840 76.43 20250311 2085 -28.92 20250404 835 77.49 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
5 20250422 131024 57 100.00 KOSDAQ IT 서비스 N N N N N 1477 -59 5 -3.84 350365227 236028 34.23 1530 1530 1466 1996 1076 1536 1483.76 0.95 0 -7543 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 369 164.11 2.71 12 0.94 9.00 545.00 2085 20250404 -29.16 835 20241121 76.89 2085 -29.16 20250404 840 75.83 20250311 2085 -29.16 20250404 835 76.89 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
6 20250422 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 1487 -49 5 -3.19 309046133 208039 30.17 1530 1530 1466 1996 1076 1536 1484.78 0.95 0 -678 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 372 165.22 2.73 12 0.83 9.00 545.00 2085 20250404 -28.68 835 20241121 78.08 2085 -28.68 20250404 840 77.02 20250311 2085 -28.68 20250404 835 78.08 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
7 20250422 111025 57 100.00 KOSDAQ IT 서비스 N N N N N 1500 -36 5 -2.34 275055944 185243 26.86 1530 1530 1466 1996 1076 1536 1484.00 0.95 0 5082 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 375 166.67 2.75 12 0.74 9.00 545.00 2085 20250404 -28.06 835 20241121 79.64 2085 -28.06 20250404 840 78.57 20250311 2085 -28.06 20250404 835 79.64 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
8 20250422 101026 57 100.00 KOSDAQ IT 서비스 N N N N N 1490 -46 5 -2.99 230407752 155278 22.52 1530 1530 1466 1996 1076 1536 1482.81 0.95 0 6983 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 372 165.56 2.73 12 0.62 9.00 545.00 2085 20250404 -28.54 835 20241121 78.44 2085 -28.54 20250404 840 77.38 20250311 2085 -28.54 20250404 835 78.44 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
9 20250422 091028 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 -40 5 -2.60 55870199 37078 5.38 1530 1530 1492 1996 1076 1536 1504.26 0.95 0 1171 1606 1570 1500 1464 1394 1589 1483 25 460 100 1010 1 1 24991284 374 166.22 2.74 12 0.15 9.00 545.00 2085 20250404 -28.25 835 20241121 79.16 2085 -28.25 20250404 840 78.10 20250311 2085 -28.25 20250404 835 79.16 20241121 0.01 Y 258790 100 24 억 236259 N N 547 N 00 N
10 20250421 161005 54 100.00 KOSDAQ IT 서비스 N N N N N 1536 -6 5 -0.39 1014709917 685667 82.07 1475 1536 1430 2000 1080 1542 1479.66 1.14 0 -47883 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 384 170.67 2.82 12 2.74 9.00 545.00 2085 20250404 -26.33 835 20241121 83.95 2085 -26.33 20250404 840 82.86 20250311 2085 -26.33 20250404 835 83.95 20241121 0.01 Y 258790 100 24 억 285142 N N 547 N 01 N
11 20250421 151023 54 100.00 KOSDAQ IT 서비스 N N N N N 1499 -43 5 -2.79 946304010 640543 76.67 1475 1535 1430 2000 1080 1542 1477.34 1.14 0 -42261 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 375 166.56 2.75 12 2.56 9.00 545.00 2085 20250404 -28.11 835 20241121 79.52 2085 -28.11 20250404 840 78.45 20250311 2085 -28.11 20250404 835 79.52 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
12 20250421 141022 54 100.00 KOSDAQ IT 서비스 N N N N N 1450 -92 5 -5.97 798266669 540396 64.69 1475 1528 1430 2000 1080 1542 1477.18 1.14 0 -25671 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 362 161.11 2.66 12 2.16 9.00 545.00 2085 20250404 -30.46 835 20241121 73.65 2085 -30.46 20250404 840 72.62 20250311 2085 -30.46 20250404 835 73.65 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N