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
348030/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
20250422,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-60,5,-1.24,45160142,9387,180.83,4835,4900,4690,6280,3385,4835,4810.94,0.46,0,-416,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,459,-3.85,0.79,12,0.10,-1241.00,6075.00,8650,20240509,-44.80,3800,20250401,25.66,5300,-9.91,20250107,3800,25.66,20250401,8650,-44.80,20240509,3800,25.66,20250401,0.79,Y,348030,100,9 억,,44200,N,N,204,N,00,N
20250422,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-35,5,-0.72,44577537,9265,178.48,4835,4900,4690,6280,3385,4835,4811.39,0.46,0,-415,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,461,-3.87,0.79,12,0.10,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-35,5,-0.72,42604737,8854,170.56,4835,4900,4690,6280,3385,4835,4811.92,0.46,0,-415,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,461,-3.87,0.79,12,0.09,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-60,5,-1.24,40486747,8411,162.03,4835,4900,4690,6280,3385,4835,4813.55,0.46,0,-360,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,459,-3.85,0.79,12,0.09,-1241.00,6075.00,8650,20240509,-44.80,3800,20250401,25.66,5300,-9.91,20250107,3800,25.66,20250401,8650,-44.80,20240509,3800,25.66,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-80,5,-1.65,38028775,7896,152.11,4835,4900,4690,6280,3385,4835,4816.21,0.46,0,-323,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,457,-3.83,0.78,12,0.08,-1241.00,6075.00,8650,20240509,-45.03,3800,20250401,25.13,5300,-10.28,20250107,3800,25.13,20250401,8650,-45.03,20240509,3800,25.13,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-70,5,-1.45,37971740,7884,151.88,4835,4900,4690,6280,3385,4835,4816.30,0.46,0,-333,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,458,-3.84,0.78,12,0.08,-1241.00,6075.00,8650,20240509,-44.91,3800,20250401,25.39,5300,-10.09,20250107,3800,25.39,20250401,8650,-44.91,20240509,3800,25.39,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,35,2,0.72,30026635,6214,119.71,4835,4900,4690,6280,3385,4835,4832.09,0.46,0,-346,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,468,-3.92,0.80,12,0.06,-1241.00,6075.00,8650,20240509,-43.70,3800,20250401,28.16,5300,-8.11,20250107,3800,28.16,20250401,8650,-43.70,20240509,3800,28.16,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250422,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-145,5,-3.00,6275245,1334,25.70,4835,4835,4690,6280,3385,4835,4704.08,0.46,0,482,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,450,-3.78,0.77,12,0.01,-1241.00,6075.00,8650,20240509,-45.78,3800,20250401,23.42,5300,-11.51,20250107,3800,23.42,20250401,8650,-45.78,20240509,3800,23.42,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N
20250421,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-5,5,-0.10,25023600,5190,151.84,4810,4905,4780,6290,3390,4840,4821.50,0.46,0,-77,5076,4957,4826,4707,4576,5017,4767,10,1450,100,3290,5,1,9603800,464,-3.90,0.80,12,0.05,-1241.00,6075.00,8650,20240509,-44.10,3800,20250401,27.24,5300,-8.77,20250107,3800,27.24,20250401,8650,-44.10,20240509,3800,27.24,20250401,0.79,Y,348030,100,9 억,,44277,N,N,0,N,00,N
20250421,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-5,5,-0.10,22446545,4657,136.25,4810,4905,4780,6290,3390,4840,4819.96,0.46,0,439,5076,4957,4826,4707,4576,5017,4767,10,1450,100,3290,5,1,9603800,464,-3.90,0.80,12,0.05,-1241.00,6075.00,8650,20240509,-44.10,3800,20250401,27.24,5300,-8.77,20250107,3800,27.24,20250401,8650,-44.10,20240509,3800,27.24,20250401,0.79,Y,348030,100,9 억,,44277,N,N,0,N,00,N
20250421,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-10,5,-0.21,14655725,3029,88.62,4810,4905,4795,6290,3390,4840,4838.47,0.46,0,7,5076,4957,4826,4707,4576,5017,4767,10,1450,100,3290,5,1,9603800,464,-3.89,0.80,12,0.03,-1241.00,6075.00,8650,20240509,-44.16,3800,20250401,27.11,5300,-8.87,20250107,3800,27.11,20250401,8650,-44.16,20240509,3800,27.11,20250401,0.79,Y,348030,100,9 억,,44277,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 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -60 5 -1.24 45160142 9387 180.83 4835 4900 4690 6280 3385 4835 4810.94 0.46 0 -416 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 459 -3.85 0.79 12 0.10 -1241.00 6075.00 8650 20240509 -44.80 3800 20250401 25.66 5300 -9.91 20250107 3800 25.66 20250401 8650 -44.80 20240509 3800 25.66 20250401 0.79 Y 348030 100 9 억 44200 N N 204 N 00 N
3 20250422 151146 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 -35 5 -0.72 44577537 9265 178.48 4835 4900 4690 6280 3385 4835 4811.39 0.46 0 -415 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 461 -3.87 0.79 12 0.10 -1241.00 6075.00 8650 20240509 -44.51 3800 20250401 26.32 5300 -9.43 20250107 3800 26.32 20250401 8650 -44.51 20240509 3800 26.32 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
4 20250422 141146 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 -35 5 -0.72 42604737 8854 170.56 4835 4900 4690 6280 3385 4835 4811.92 0.46 0 -415 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 461 -3.87 0.79 12 0.09 -1241.00 6075.00 8650 20240509 -44.51 3800 20250401 26.32 5300 -9.43 20250107 3800 26.32 20250401 8650 -44.51 20240509 3800 26.32 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
5 20250422 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -60 5 -1.24 40486747 8411 162.03 4835 4900 4690 6280 3385 4835 4813.55 0.46 0 -360 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 459 -3.85 0.79 12 0.09 -1241.00 6075.00 8650 20240509 -44.80 3800 20250401 25.66 5300 -9.91 20250107 3800 25.66 20250401 8650 -44.80 20240509 3800 25.66 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
6 20250422 121147 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 -80 5 -1.65 38028775 7896 152.11 4835 4900 4690 6280 3385 4835 4816.21 0.46 0 -323 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 457 -3.83 0.78 12 0.08 -1241.00 6075.00 8650 20240509 -45.03 3800 20250401 25.13 5300 -10.28 20250107 3800 25.13 20250401 8650 -45.03 20240509 3800 25.13 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
7 20250422 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 -70 5 -1.45 37971740 7884 151.88 4835 4900 4690 6280 3385 4835 4816.30 0.46 0 -333 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 458 -3.84 0.78 12 0.08 -1241.00 6075.00 8650 20240509 -44.91 3800 20250401 25.39 5300 -10.09 20250107 3800 25.39 20250401 8650 -44.91 20240509 3800 25.39 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
8 20250422 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 35 2 0.72 30026635 6214 119.71 4835 4900 4690 6280 3385 4835 4832.09 0.46 0 -346 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 468 -3.92 0.80 12 0.06 -1241.00 6075.00 8650 20240509 -43.70 3800 20250401 28.16 5300 -8.11 20250107 3800 28.16 20250401 8650 -43.70 20240509 3800 28.16 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
9 20250422 091148 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 -145 5 -3.00 6275245 1334 25.70 4835 4835 4690 6280 3385 4835 4704.08 0.46 0 482 4965 4900 4840 4775 4715 4932 4807 10 1445 100 3280 5 1 9603800 450 -3.78 0.77 12 0.01 -1241.00 6075.00 8650 20240509 -45.78 3800 20250401 23.42 5300 -11.51 20250107 3800 23.42 20250401 8650 -45.78 20240509 3800 23.42 20250401 0.79 Y 348030 100 9 억 44200 N N 0 N 00 N
10 20250421 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -5 5 -0.10 25023600 5190 151.84 4810 4905 4780 6290 3390 4840 4821.50 0.46 0 -77 5076 4957 4826 4707 4576 5017 4767 10 1450 100 3290 5 1 9603800 464 -3.90 0.80 12 0.05 -1241.00 6075.00 8650 20240509 -44.10 3800 20250401 27.24 5300 -8.77 20250107 3800 27.24 20250401 8650 -44.10 20240509 3800 27.24 20250401 0.79 Y 348030 100 9 억 44277 N N 0 N 00 N
11 20250421 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -5 5 -0.10 22446545 4657 136.25 4810 4905 4780 6290 3390 4840 4819.96 0.46 0 439 5076 4957 4826 4707 4576 5017 4767 10 1450 100 3290 5 1 9603800 464 -3.90 0.80 12 0.05 -1241.00 6075.00 8650 20240509 -44.10 3800 20250401 27.24 5300 -8.77 20250107 3800 27.24 20250401 8650 -44.10 20240509 3800 27.24 20250401 0.79 Y 348030 100 9 억 44277 N N 0 N 00 N
12 20250421 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -10 5 -0.21 14655725 3029 88.62 4810 4905 4795 6290 3390 4840 4838.47 0.46 0 7 5076 4957 4826 4707 4576 5017 4767 10 1450 100 3290 5 1 9603800 464 -3.89 0.80 12 0.03 -1241.00 6075.00 8650 20240509 -44.16 3800 20250401 27.11 5300 -8.87 20250107 3800 27.11 20250401 8650 -44.16 20240509 3800 27.11 20250401 0.79 Y 348030 100 9 억 44277 N N 0 N 00 N