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
262840/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
20250422,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-40,5,-1.64,76445395,31806,129.92,2435,2450,2380,3165,1705,2435,2403.49,0.77,0,2176,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,462,12.22,0.93,12,0.16,196.00,2562.00,4350,20240419,-44.94,1752,20240805,36.70,2790,-14.16,20250414,2055,16.55,20250401,3870,-38.11,20240508,1752,36.70,20240805,0.85,Y,262840,100,19 억,,148650,N,N,438,N,00,N
20250422,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-30,5,-1.23,70205375,29201,119.28,2435,2450,2380,3165,1705,2435,2404.21,0.77,0,2548,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,464,12.27,0.94,12,0.15,196.00,2562.00,4350,20240419,-44.71,1752,20240805,37.27,2790,-13.80,20250414,2055,17.03,20250401,3870,-37.86,20240508,1752,37.27,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-25,5,-1.03,41522140,17226,70.36,2435,2450,2380,3165,1705,2435,2410.43,0.77,0,2446,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,465,12.30,0.94,12,0.09,196.00,2562.00,4350,20240419,-44.60,1752,20240805,37.56,2790,-13.62,20250414,2055,17.27,20250401,3870,-37.73,20240508,1752,37.56,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-25,5,-1.03,38235685,15857,64.77,2435,2450,2380,3165,1705,2435,2411.28,0.77,0,2393,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,465,12.30,0.94,12,0.08,196.00,2562.00,4350,20240419,-44.60,1752,20240805,37.56,2790,-13.62,20250414,2055,17.27,20250401,3870,-37.73,20240508,1752,37.56,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-10,5,-0.41,26088730,10809,44.15,2435,2450,2380,3165,1705,2435,2413.61,0.77,0,515,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,468,12.37,0.95,12,0.06,196.00,2562.00,4350,20240419,-44.25,1752,20240805,38.41,2790,-13.08,20250414,2055,18.00,20250401,3870,-37.34,20240508,1752,38.41,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,111028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-10,5,-0.41,22194375,9205,37.60,2435,2450,2380,3165,1705,2435,2411.12,0.77,0,471,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,468,12.37,0.95,12,0.05,196.00,2562.00,4350,20240419,-44.25,1752,20240805,38.41,2790,-13.08,20250414,2055,18.00,20250401,3870,-37.34,20240508,1752,38.41,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-5,5,-0.21,14787310,6138,25.07,2435,2450,2380,3165,1705,2435,2409.14,0.77,0,56,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,469,12.40,0.95,12,0.03,196.00,2562.00,4350,20240419,-44.14,1752,20240805,38.70,2790,-12.90,20250414,2055,18.25,20250401,3870,-37.21,20240508,1752,38.70,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250422,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-5,5,-0.21,4232285,1761,7.19,2435,2435,2385,3165,1705,2435,2403.34,0.77,0,122,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,469,12.40,0.95,12,0.01,196.00,2562.00,4350,20240419,-44.14,1752,20240805,38.70,2790,-12.90,20250414,2055,18.25,20250401,3870,-37.21,20240508,1752,38.70,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N
20250421,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,60,2,2.53,58924771,24479,74.39,2360,2440,2355,3085,1665,2375,2407.15,0.76,0,2944,2455,2415,2385,2345,2315,2400,2330,19,710,100,1660,5,1,19290000,470,12.42,0.95,12,0.13,196.00,2562.00,4350,20240419,-44.02,1752,20240805,38.98,2790,-12.72,20250414,2055,18.49,20250401,3870,-37.08,20240508,1752,38.98,20240805,0.86,Y,262840,100,19 억,,145706,N,N,37,N,00,N
20250421,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,60,2,2.53,55147421,22928,69.68,2360,2440,2355,3085,1665,2375,2405.24,0.76,0,2959,2455,2415,2385,2345,2315,2400,2330,19,710,100,1660,5,1,19290000,470,12.42,0.95,12,0.12,196.00,2562.00,4350,20240419,-44.02,1752,20240805,38.98,2790,-12.72,20250414,2055,18.49,20250401,3870,-37.08,20240508,1752,38.98,20240805,0.86,Y,262840,100,19 억,,145706,N,N,0,N,00,N
20250421,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,45,2,1.89,42427796,17689,53.76,2360,2425,2355,3085,1665,2375,2398.54,0.76,0,1786,2455,2415,2385,2345,2315,2400,2330,19,710,100,1660,5,1,19290000,467,12.35,0.94,12,0.09,196.00,2562.00,4350,20240419,-44.37,1752,20240805,38.13,2790,-13.26,20250414,2055,17.76,20250401,3870,-37.47,20240508,1752,38.13,20240805,0.86,Y,262840,100,19 억,,145706,N,N,0,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 161011 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 -40 5 -1.64 76445395 31806 129.92 2435 2450 2380 3165 1705 2435 2403.49 0.77 0 2176 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 462 12.22 0.93 12 0.16 196.00 2562.00 4350 20240419 -44.94 1752 20240805 36.70 2790 -14.16 20250414 2055 16.55 20250401 3870 -38.11 20240508 1752 36.70 20240805 0.85 Y 262840 100 19 억 148650 N N 438 N 00 N
3 20250422 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -30 5 -1.23 70205375 29201 119.28 2435 2450 2380 3165 1705 2435 2404.21 0.77 0 2548 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 464 12.27 0.94 12 0.15 196.00 2562.00 4350 20240419 -44.71 1752 20240805 37.27 2790 -13.80 20250414 2055 17.03 20250401 3870 -37.86 20240508 1752 37.27 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
4 20250422 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -25 5 -1.03 41522140 17226 70.36 2435 2450 2380 3165 1705 2435 2410.43 0.77 0 2446 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 465 12.30 0.94 12 0.09 196.00 2562.00 4350 20240419 -44.60 1752 20240805 37.56 2790 -13.62 20250414 2055 17.27 20250401 3870 -37.73 20240508 1752 37.56 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
5 20250422 131027 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -25 5 -1.03 38235685 15857 64.77 2435 2450 2380 3165 1705 2435 2411.28 0.77 0 2393 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 465 12.30 0.94 12 0.08 196.00 2562.00 4350 20240419 -44.60 1752 20240805 37.56 2790 -13.62 20250414 2055 17.27 20250401 3870 -37.73 20240508 1752 37.56 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
6 20250422 121031 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -10 5 -0.41 26088730 10809 44.15 2435 2450 2380 3165 1705 2435 2413.61 0.77 0 515 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 468 12.37 0.95 12 0.06 196.00 2562.00 4350 20240419 -44.25 1752 20240805 38.41 2790 -13.08 20250414 2055 18.00 20250401 3870 -37.34 20240508 1752 38.41 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
7 20250422 111028 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -10 5 -0.41 22194375 9205 37.60 2435 2450 2380 3165 1705 2435 2411.12 0.77 0 471 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 468 12.37 0.95 12 0.05 196.00 2562.00 4350 20240419 -44.25 1752 20240805 38.41 2790 -13.08 20250414 2055 18.00 20250401 3870 -37.34 20240508 1752 38.41 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
8 20250422 101029 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -5 5 -0.21 14787310 6138 25.07 2435 2450 2380 3165 1705 2435 2409.14 0.77 0 56 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 469 12.40 0.95 12 0.03 196.00 2562.00 4350 20240419 -44.14 1752 20240805 38.70 2790 -12.90 20250414 2055 18.25 20250401 3870 -37.21 20240508 1752 38.70 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
9 20250422 091031 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -5 5 -0.21 4232285 1761 7.19 2435 2435 2385 3165 1705 2435 2403.34 0.77 0 122 2495 2465 2410 2380 2325 2480 2395 19 730 100 1700 5 1 19290000 469 12.40 0.95 12 0.01 196.00 2562.00 4350 20240419 -44.14 1752 20240805 38.70 2790 -12.90 20250414 2055 18.25 20250401 3870 -37.21 20240508 1752 38.70 20240805 0.85 Y 262840 100 19 억 148650 N N 37 N 00 N
10 20250421 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 60 2 2.53 58924771 24479 74.39 2360 2440 2355 3085 1665 2375 2407.15 0.76 0 2944 2455 2415 2385 2345 2315 2400 2330 19 710 100 1660 5 1 19290000 470 12.42 0.95 12 0.13 196.00 2562.00 4350 20240419 -44.02 1752 20240805 38.98 2790 -12.72 20250414 2055 18.49 20250401 3870 -37.08 20240508 1752 38.98 20240805 0.86 Y 262840 100 19 억 145706 N N 37 N 00 N
11 20250421 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 60 2 2.53 55147421 22928 69.68 2360 2440 2355 3085 1665 2375 2405.24 0.76 0 2959 2455 2415 2385 2345 2315 2400 2330 19 710 100 1660 5 1 19290000 470 12.42 0.95 12 0.12 196.00 2562.00 4350 20240419 -44.02 1752 20240805 38.98 2790 -12.72 20250414 2055 18.49 20250401 3870 -37.08 20240508 1752 38.98 20240805 0.86 Y 262840 100 19 억 145706 N N 0 N 00 N
12 20250421 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 45 2 1.89 42427796 17689 53.76 2360 2425 2355 3085 1665 2375 2398.54 0.76 0 1786 2455 2415 2385 2345 2315 2400 2330 19 710 100 1660 5 1 19290000 467 12.35 0.94 12 0.09 196.00 2562.00 4350 20240419 -44.37 1752 20240805 38.13 2790 -13.26 20250414 2055 17.76 20250401 3870 -37.47 20240508 1752 38.13 20240805 0.86 Y 262840 100 19 억 145706 N N 0 N 00 N