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
356680/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
20250422,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-100,5,-1.37,1209543285,167587,61.18,7190,7320,7120,9490,5110,7300,7217.49,1.05,0,39472,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2055,51.43,4.62,12,0.59,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5504,N,00,N
20250422,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-100,5,-1.37,1093341085,151452,55.29,7190,7320,7120,9490,5110,7300,7219.06,1.05,0,42988,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2055,51.43,4.62,12,0.53,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-110,5,-1.51,912165725,126156,46.06,7190,7320,7170,9490,5110,7300,7230.46,1.05,0,32043,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2052,51.36,4.62,12,0.44,140.00,1557.00,12400,20250103,-42.02,3100,20240805,131.94,12400,-42.02,20250103,6050,18.84,20250409,12400,-42.02,20250103,3100,131.94,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-80,5,-1.10,741132710,102396,37.38,7190,7320,7170,9490,5110,7300,7237.91,1.05,0,23442,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2061,51.57,4.64,12,0.36,140.00,1557.00,12400,20250103,-41.77,3100,20240805,132.90,12400,-41.77,20250103,6050,19.34,20250409,12400,-41.77,20250103,3100,132.90,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-100,5,-1.37,599887740,82783,30.22,7190,7320,7170,9490,5110,7300,7246.51,1.05,0,18578,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2055,51.43,4.62,12,0.29,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-30,5,-0.41,505735300,69721,25.45,7190,7320,7170,9490,5110,7300,7253.70,1.05,0,17020,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2075,51.93,4.67,12,0.24,140.00,1557.00,12400,20250103,-41.37,3100,20240805,134.52,12400,-41.37,20250103,6050,20.17,20250409,12400,-41.37,20250103,3100,134.52,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-30,5,-0.41,380243415,52427,19.14,7190,7320,7170,9490,5110,7300,7252.82,1.05,0,15622,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2075,51.93,4.67,12,0.18,140.00,1557.00,12400,20250103,-41.37,3100,20240805,134.52,12400,-41.37,20250103,6050,20.17,20250409,12400,-41.37,20250103,3100,134.52,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250422,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-30,5,-0.41,164844935,22773,8.31,7190,7300,7170,9490,5110,7300,7238.61,1.05,0,12080,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2075,51.93,4.67,12,0.08,140.00,1557.00,12400,20250103,-41.37,3100,20240805,134.52,12400,-41.37,20250103,6050,20.17,20250409,12400,-41.37,20250103,3100,134.52,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N
20250421,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-130,5,-1.75,2026183135,273908,62.50,7420,7530,7240,9650,5210,7430,7397.60,1.15,0,-25184,7816,7622,7486,7292,7156,7555,7225,29,2220,100,4600,10,1,28543492,2084,52.14,4.69,12,0.96,140.00,1557.00,12400,20250103,-41.13,3100,20240805,135.48,12400,-41.13,20250103,6050,20.66,20250409,12400,-41.13,20250103,3100,135.48,20240805,3.22,Y,356680,100,28 억,,327691,N,N,5235,N,00,N
20250421,151150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-100,5,-1.35,1984595395,268214,61.20,7420,7530,7240,9650,5210,7430,7399.29,1.15,0,-24042,7816,7622,7486,7292,7156,7555,7225,29,2220,100,4600,10,1,28543492,2092,52.36,4.71,12,0.94,140.00,1557.00,12400,20250103,-40.89,3100,20240805,136.45,12400,-40.89,20250103,6050,21.16,20250409,12400,-40.89,20250103,3100,136.45,20240805,3.22,Y,356680,100,28 억,,327691,N,N,17689,N,00,N
20250421,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-100,5,-1.35,1814100700,244804,55.86,7420,7530,7260,9650,5210,7430,7410.42,1.15,0,-27572,7816,7622,7486,7292,7156,7555,7225,29,2220,100,4600,10,1,28543492,2092,52.36,4.71,12,0.86,140.00,1557.00,12400,20250103,-40.89,3100,20240805,136.45,12400,-40.89,20250103,6050,21.16,20250409,12400,-40.89,20250103,3100,136.45,20240805,3.22,Y,356680,100,28 억,,327691,N,N,17689,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 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -100 5 -1.37 1209543285 167587 61.18 7190 7320 7120 9490 5110 7300 7217.49 1.05 0 39472 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2055 51.43 4.62 12 0.59 140.00 1557.00 12400 20250103 -41.94 3100 20240805 132.26 12400 -41.94 20250103 6050 19.01 20250409 12400 -41.94 20250103 3100 132.26 20240805 3.11 Y 356680 100 28 억 301111 N N 5504 N 00 N
3 20250422 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -100 5 -1.37 1093341085 151452 55.29 7190 7320 7120 9490 5110 7300 7219.06 1.05 0 42988 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2055 51.43 4.62 12 0.53 140.00 1557.00 12400 20250103 -41.94 3100 20240805 132.26 12400 -41.94 20250103 6050 19.01 20250409 12400 -41.94 20250103 3100 132.26 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
4 20250422 141155 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 -110 5 -1.51 912165725 126156 46.06 7190 7320 7170 9490 5110 7300 7230.46 1.05 0 32043 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2052 51.36 4.62 12 0.44 140.00 1557.00 12400 20250103 -42.02 3100 20240805 131.94 12400 -42.02 20250103 6050 18.84 20250409 12400 -42.02 20250103 3100 131.94 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
5 20250422 131151 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 -80 5 -1.10 741132710 102396 37.38 7190 7320 7170 9490 5110 7300 7237.91 1.05 0 23442 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2061 51.57 4.64 12 0.36 140.00 1557.00 12400 20250103 -41.77 3100 20240805 132.90 12400 -41.77 20250103 6050 19.34 20250409 12400 -41.77 20250103 3100 132.90 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
6 20250422 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -100 5 -1.37 599887740 82783 30.22 7190 7320 7170 9490 5110 7300 7246.51 1.05 0 18578 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2055 51.43 4.62 12 0.29 140.00 1557.00 12400 20250103 -41.94 3100 20240805 132.26 12400 -41.94 20250103 6050 19.01 20250409 12400 -41.94 20250103 3100 132.26 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
7 20250422 111153 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -30 5 -0.41 505735300 69721 25.45 7190 7320 7170 9490 5110 7300 7253.70 1.05 0 17020 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2075 51.93 4.67 12 0.24 140.00 1557.00 12400 20250103 -41.37 3100 20240805 134.52 12400 -41.37 20250103 6050 20.17 20250409 12400 -41.37 20250103 3100 134.52 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
8 20250422 101153 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -30 5 -0.41 380243415 52427 19.14 7190 7320 7170 9490 5110 7300 7252.82 1.05 0 15622 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2075 51.93 4.67 12 0.18 140.00 1557.00 12400 20250103 -41.37 3100 20240805 134.52 12400 -41.37 20250103 6050 20.17 20250409 12400 -41.37 20250103 3100 134.52 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
9 20250422 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -30 5 -0.41 164844935 22773 8.31 7190 7300 7170 9490 5110 7300 7238.61 1.05 0 12080 7646 7472 7356 7182 7066 7415 7125 29 2190 100 4520 10 1 28543492 2075 51.93 4.67 12 0.08 140.00 1557.00 12400 20250103 -41.37 3100 20240805 134.52 12400 -41.37 20250103 6050 20.17 20250409 12400 -41.37 20250103 3100 134.52 20240805 3.11 Y 356680 100 28 억 301111 N N 5235 N 00 N
10 20250421 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 -130 5 -1.75 2026183135 273908 62.50 7420 7530 7240 9650 5210 7430 7397.60 1.15 0 -25184 7816 7622 7486 7292 7156 7555 7225 29 2220 100 4600 10 1 28543492 2084 52.14 4.69 12 0.96 140.00 1557.00 12400 20250103 -41.13 3100 20240805 135.48 12400 -41.13 20250103 6050 20.66 20250409 12400 -41.13 20250103 3100 135.48 20240805 3.22 Y 356680 100 28 억 327691 N N 5235 N 00 N
11 20250421 151150 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -100 5 -1.35 1984595395 268214 61.20 7420 7530 7240 9650 5210 7430 7399.29 1.15 0 -24042 7816 7622 7486 7292 7156 7555 7225 29 2220 100 4600 10 1 28543492 2092 52.36 4.71 12 0.94 140.00 1557.00 12400 20250103 -40.89 3100 20240805 136.45 12400 -40.89 20250103 6050 21.16 20250409 12400 -40.89 20250103 3100 136.45 20240805 3.22 Y 356680 100 28 억 327691 N N 17689 N 00 N
12 20250421 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -100 5 -1.35 1814100700 244804 55.86 7420 7530 7260 9650 5210 7430 7410.42 1.15 0 -27572 7816 7622 7486 7292 7156 7555 7225 29 2220 100 4600 10 1 28543492 2092 52.36 4.71 12 0.86 140.00 1557.00 12400 20250103 -40.89 3100 20240805 136.45 12400 -40.89 20250103 6050 21.16 20250409 12400 -40.89 20250103 3100 136.45 20240805 3.22 Y 356680 100 28 억 327691 N N 17689 N 00 N