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
347700/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
20250422,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,190,2,2.24,5377737235,624863,113.63,8790,8890,8320,11050,5950,8500,8606.21,1.54,0,-83965,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3346,-8.94,6.13,12,1.62,-972.00,1418.00,8990,20250214,-3.34,1613,20240624,438.75,8990,-3.34,20250214,3955,119.72,20250102,8990,-3.34,20250214,1613,438.75,20240624,0.00,Y,347700,500,192 억,,591771,N,N,29378,N,00,N
20250422,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,200,2,2.35,5285886465,614305,111.71,8790,8890,8320,11050,5950,8500,8604.67,1.54,0,-82834,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3350,-8.95,6.14,12,1.60,-972.00,1418.00,8990,20250214,-3.23,1613,20240624,439.37,8990,-3.23,20250214,3955,119.97,20250102,8990,-3.23,20250214,1613,439.37,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,240,2,2.82,4888665135,568751,103.43,8790,8890,8320,11050,5950,8500,8595.45,1.54,0,-74689,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3365,-8.99,6.16,12,1.48,-972.00,1418.00,8990,20250214,-2.78,1613,20240624,441.85,8990,-2.78,20250214,3955,120.99,20250102,8990,-2.78,20250214,1613,441.85,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,50,2,0.59,3994007395,466070,84.76,8790,8890,8320,11050,5950,8500,8569.55,1.54,0,-94622,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3292,-8.80,6.03,12,1.21,-972.00,1418.00,8990,20250214,-4.89,1613,20240624,430.07,8990,-4.89,20250214,3955,116.18,20250102,8990,-4.89,20250214,1613,430.07,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,100,2,1.18,3230256325,377530,68.66,8790,8890,8320,11050,5950,8500,8556.30,1.54,0,-116008,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3311,-8.85,6.06,12,0.98,-972.00,1418.00,8990,20250214,-4.34,1613,20240624,433.17,8990,-4.34,20250214,3955,117.45,20250102,8990,-4.34,20250214,1613,433.17,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-50,5,-0.59,2944490245,344012,62.56,8790,8890,8320,11050,5950,8500,8559.27,1.54,0,-118846,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3253,-8.69,5.96,12,0.89,-972.00,1418.00,8990,20250214,-6.01,1613,20240624,423.87,8990,-6.01,20250214,3955,113.65,20250102,8990,-6.01,20250214,1613,423.87,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-50,5,-0.59,2473654075,288668,52.50,8790,8890,8320,11050,5950,8500,8569.21,1.54,0,-113438,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3253,-8.69,5.96,12,0.75,-972.00,1418.00,8990,20250214,-6.01,1613,20240624,423.87,8990,-6.01,20250214,3955,113.65,20250102,8990,-6.01,20250214,1613,423.87,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250422,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,40,2,0.47,1354140980,156391,28.44,8790,8890,8410,11050,5950,8500,8658.73,1.54,0,-69225,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3288,-8.79,6.02,12,0.41,-972.00,1418.00,8990,20250214,-5.01,1613,20240624,429.45,8990,-5.01,20250214,3955,115.93,20250102,8990,-5.01,20250214,1613,429.45,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N
20250421,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,320,2,3.91,4548011925,543715,162.90,8150,8770,7850,10630,5730,8180,8363.51,1.54,0,1739,8746,8462,8206,7922,7666,8335,7795,193,2450,500,4900,10,1,38500917,3273,-8.74,5.99,12,1.41,-972.00,1418.00,8990,20250214,-5.45,1613,20240624,426.97,8990,-5.45,20250214,3955,114.92,20250102,8990,-5.45,20250214,1613,426.97,20240624,0.00,Y,347700,500,192 억,,591271,N,N,6151,N,00,N
20250421,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,310,2,3.79,4403435155,526742,157.81,8150,8770,7850,10630,5730,8180,8359.76,1.54,0,5097,8746,8462,8206,7922,7666,8335,7795,193,2450,500,4900,10,1,38500917,3269,-8.73,5.99,12,1.37,-972.00,1418.00,8990,20250214,-5.56,1613,20240624,426.35,8990,-5.56,20250214,3955,114.66,20250102,8990,-5.56,20250214,1613,426.35,20240624,0.00,Y,347700,500,192 억,,591271,N,N,8741,N,00,N
20250421,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,250,2,3.06,3973443580,475624,142.50,8150,8770,7850,10630,5730,8180,8354.17,1.54,0,16471,8746,8462,8206,7922,7666,8335,7795,193,2450,500,4900,10,1,38500917,3246,-8.67,5.94,12,1.24,-972.00,1418.00,8990,20250214,-6.23,1613,20240624,422.63,8990,-6.23,20250214,3955,113.15,20250102,8990,-6.23,20250214,1613,422.63,20240624,0.00,Y,347700,500,192 억,,591271,N,N,8741,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 8690 190 2 2.24 5377737235 624863 113.63 8790 8890 8320 11050 5950 8500 8606.21 1.54 0 -83965 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3346 -8.94 6.13 12 1.62 -972.00 1418.00 8990 20250214 -3.34 1613 20240624 438.75 8990 -3.34 20250214 3955 119.72 20250102 8990 -3.34 20250214 1613 438.75 20240624 0.00 Y 347700 500 192 억 591771 N N 29378 N 00 N
3 20250422 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 200 2 2.35 5285886465 614305 111.71 8790 8890 8320 11050 5950 8500 8604.67 1.54 0 -82834 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3350 -8.95 6.14 12 1.60 -972.00 1418.00 8990 20250214 -3.23 1613 20240624 439.37 8990 -3.23 20250214 3955 119.97 20250102 8990 -3.23 20250214 1613 439.37 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
4 20250422 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 8740 240 2 2.82 4888665135 568751 103.43 8790 8890 8320 11050 5950 8500 8595.45 1.54 0 -74689 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3365 -8.99 6.16 12 1.48 -972.00 1418.00 8990 20250214 -2.78 1613 20240624 441.85 8990 -2.78 20250214 3955 120.99 20250102 8990 -2.78 20250214 1613 441.85 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
5 20250422 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 50 2 0.59 3994007395 466070 84.76 8790 8890 8320 11050 5950 8500 8569.55 1.54 0 -94622 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3292 -8.80 6.03 12 1.21 -972.00 1418.00 8990 20250214 -4.89 1613 20240624 430.07 8990 -4.89 20250214 3955 116.18 20250102 8990 -4.89 20250214 1613 430.07 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
6 20250422 121145 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 100 2 1.18 3230256325 377530 68.66 8790 8890 8320 11050 5950 8500 8556.30 1.54 0 -116008 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3311 -8.85 6.06 12 0.98 -972.00 1418.00 8990 20250214 -4.34 1613 20240624 433.17 8990 -4.34 20250214 3955 117.45 20250102 8990 -4.34 20250214 1613 433.17 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
7 20250422 111143 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 -50 5 -0.59 2944490245 344012 62.56 8790 8890 8320 11050 5950 8500 8559.27 1.54 0 -118846 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3253 -8.69 5.96 12 0.89 -972.00 1418.00 8990 20250214 -6.01 1613 20240624 423.87 8990 -6.01 20250214 3955 113.65 20250102 8990 -6.01 20250214 1613 423.87 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
8 20250422 101144 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 -50 5 -0.59 2473654075 288668 52.50 8790 8890 8320 11050 5950 8500 8569.21 1.54 0 -113438 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3253 -8.69 5.96 12 0.75 -972.00 1418.00 8990 20250214 -6.01 1613 20240624 423.87 8990 -6.01 20250214 3955 113.65 20250102 8990 -6.01 20250214 1613 423.87 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
9 20250422 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 40 2 0.47 1354140980 156391 28.44 8790 8890 8410 11050 5950 8500 8658.73 1.54 0 -69225 9293 8896 8373 7976 7453 9095 8175 193 2550 500 5100 10 1 38500917 3288 -8.79 6.02 12 0.41 -972.00 1418.00 8990 20250214 -5.01 1613 20240624 429.45 8990 -5.01 20250214 3955 115.93 20250102 8990 -5.01 20250214 1613 429.45 20240624 0.00 Y 347700 500 192 억 591771 N N 6151 N 00 N
10 20250421 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 320 2 3.91 4548011925 543715 162.90 8150 8770 7850 10630 5730 8180 8363.51 1.54 0 1739 8746 8462 8206 7922 7666 8335 7795 193 2450 500 4900 10 1 38500917 3273 -8.74 5.99 12 1.41 -972.00 1418.00 8990 20250214 -5.45 1613 20240624 426.97 8990 -5.45 20250214 3955 114.92 20250102 8990 -5.45 20250214 1613 426.97 20240624 0.00 Y 347700 500 192 억 591271 N N 6151 N 00 N
11 20250421 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 310 2 3.79 4403435155 526742 157.81 8150 8770 7850 10630 5730 8180 8359.76 1.54 0 5097 8746 8462 8206 7922 7666 8335 7795 193 2450 500 4900 10 1 38500917 3269 -8.73 5.99 12 1.37 -972.00 1418.00 8990 20250214 -5.56 1613 20240624 426.35 8990 -5.56 20250214 3955 114.66 20250102 8990 -5.56 20250214 1613 426.35 20240624 0.00 Y 347700 500 192 억 591271 N N 8741 N 00 N
12 20250421 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 250 2 3.06 3973443580 475624 142.50 8150 8770 7850 10630 5730 8180 8354.17 1.54 0 16471 8746 8462 8206 7922 7666 8335 7795 193 2450 500 4900 10 1 38500917 3246 -8.67 5.94 12 1.24 -972.00 1418.00 8990 20250214 -6.23 1613 20240624 422.63 8990 -6.23 20250214 3955 113.15 20250102 8990 -6.23 20250214 1613 422.63 20240624 0.00 Y 347700 500 192 억 591271 N N 8741 N 00 N