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
367000/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
20250422,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,30,2,0.62,65239957,13494,41.08,4760,4890,4725,6260,3375,4820,4834.74,0.74,0,-843,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,407,-7.21,1.02,12,0.16,-673.00,4754.00,8500,20240417,-42.94,3540,20241209,37.01,5100,-4.90,20250411,3910,24.04,20250407,8240,-41.14,20240423,3540,37.01,20241209,0.98,Y,367000,500,41 억,,62288,N,N,45,N,00,N
20250422,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,45,2,0.93,61339942,12688,38.63,4760,4890,4725,6260,3375,4820,4834.48,0.74,0,-776,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,408,-7.23,1.02,12,0.15,-673.00,4754.00,8500,20240417,-42.76,3540,20241209,37.43,5100,-4.61,20250411,3910,24.42,20250407,8240,-40.96,20240423,3540,37.43,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-15,5,-0.31,54203152,11202,34.10,4760,4890,4760,6260,3375,4820,4838.70,0.74,0,-541,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,403,-7.14,1.01,12,0.13,-673.00,4754.00,8500,20240417,-43.47,3540,20241209,35.73,5100,-5.78,20250411,3910,22.89,20250407,8240,-41.69,20240423,3540,35.73,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,55,2,1.14,43453122,8968,27.30,4760,4890,4760,6260,3375,4820,4845.35,0.74,0,-578,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,409,-7.24,1.03,12,0.11,-673.00,4754.00,8500,20240417,-42.65,3540,20241209,37.71,5100,-4.41,20250411,3910,24.68,20250407,8240,-40.84,20240423,3540,37.71,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,65,2,1.35,33734237,6954,21.17,4760,4890,4760,6260,3375,4820,4851.06,0.74,0,-421,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,410,-7.26,1.03,12,0.08,-673.00,4754.00,8500,20240417,-42.53,3540,20241209,37.99,5100,-4.22,20250411,3910,24.94,20250407,8240,-40.72,20240423,3540,37.99,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,50,2,1.04,22782767,4702,14.31,4760,4890,4760,6260,3375,4820,4845.34,0.74,0,-410,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,409,-7.24,1.02,12,0.06,-673.00,4754.00,8500,20240417,-42.71,3540,20241209,37.57,5100,-4.51,20250411,3910,24.55,20250407,8240,-40.90,20240423,3540,37.57,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,55,2,1.14,10968257,2270,6.91,4760,4890,4760,6260,3375,4820,4831.83,0.74,0,-310,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,409,-7.24,1.03,12,0.03,-673.00,4754.00,8500,20240417,-42.65,3540,20241209,37.71,5100,-4.41,20250411,3910,24.68,20250407,8240,-40.84,20240423,3540,37.71,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250422,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-20,5,-0.41,3199100,664,2.02,4760,4890,4760,6260,3375,4820,4817.92,0.74,0,-13,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,403,-7.13,1.01,12,0.01,-673.00,4754.00,8500,20240417,-43.53,3540,20241209,35.59,5100,-5.88,20250411,3910,22.76,20250407,8240,-41.75,20240423,3540,35.59,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N
20250421,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,70,2,1.47,156635685,32849,94.52,4700,4985,4680,6170,3325,4750,4768.35,0.73,0,1005,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,404,-7.16,1.01,12,0.39,-673.00,4754.00,8500,20240417,-43.29,3540,20241209,36.16,5100,-5.49,20250411,3910,23.27,20250407,8240,-41.50,20240423,3540,36.16,20241209,0.99,Y,367000,500,41 억,,61274,N,N,26,N,00,N
20250421,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,70,2,1.47,150060975,31478,90.58,4700,4985,4680,6170,3325,4750,4767.17,0.73,0,842,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,404,-7.16,1.01,12,0.38,-673.00,4754.00,8500,20240417,-43.29,3540,20241209,36.16,5100,-5.49,20250411,3910,23.27,20250407,8240,-41.50,20240423,3540,36.16,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,85,2,1.79,145558665,30540,87.88,4700,4985,4680,6170,3325,4750,4766.16,0.73,0,1069,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,406,-7.18,1.02,12,0.36,-673.00,4754.00,8500,20240417,-43.12,3540,20241209,36.58,5100,-5.20,20250411,3910,23.66,20250407,8240,-41.32,20240423,3540,36.58,20241209,0.99,Y,367000,500,41 억,,61274,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 161141 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 30 2 0.62 65239957 13494 41.08 4760 4890 4725 6260 3375 4820 4834.74 0.74 0 -843 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 407 -7.21 1.02 12 0.16 -673.00 4754.00 8500 20240417 -42.94 3540 20241209 37.01 5100 -4.90 20250411 3910 24.04 20250407 8240 -41.14 20240423 3540 37.01 20241209 0.98 Y 367000 500 41 억 62288 N N 45 N 00 N
3 20250422 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 45 2 0.93 61339942 12688 38.63 4760 4890 4725 6260 3375 4820 4834.48 0.74 0 -776 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 408 -7.23 1.02 12 0.15 -673.00 4754.00 8500 20240417 -42.76 3540 20241209 37.43 5100 -4.61 20250411 3910 24.42 20250407 8240 -40.96 20240423 3540 37.43 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
4 20250422 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 4805 -15 5 -0.31 54203152 11202 34.10 4760 4890 4760 6260 3375 4820 4838.70 0.74 0 -541 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 403 -7.14 1.01 12 0.13 -673.00 4754.00 8500 20240417 -43.47 3540 20241209 35.73 5100 -5.78 20250411 3910 22.89 20250407 8240 -41.69 20240423 3540 35.73 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
5 20250422 131200 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 55 2 1.14 43453122 8968 27.30 4760 4890 4760 6260 3375 4820 4845.35 0.74 0 -578 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 409 -7.24 1.03 12 0.11 -673.00 4754.00 8500 20240417 -42.65 3540 20241209 37.71 5100 -4.41 20250411 3910 24.68 20250407 8240 -40.84 20240423 3540 37.71 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
6 20250422 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 65 2 1.35 33734237 6954 21.17 4760 4890 4760 6260 3375 4820 4851.06 0.74 0 -421 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 410 -7.26 1.03 12 0.08 -673.00 4754.00 8500 20240417 -42.53 3540 20241209 37.99 5100 -4.22 20250411 3910 24.94 20250407 8240 -40.72 20240423 3540 37.99 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
7 20250422 111202 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 50 2 1.04 22782767 4702 14.31 4760 4890 4760 6260 3375 4820 4845.34 0.74 0 -410 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 409 -7.24 1.02 12 0.06 -673.00 4754.00 8500 20240417 -42.71 3540 20241209 37.57 5100 -4.51 20250411 3910 24.55 20250407 8240 -40.90 20240423 3540 37.57 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
8 20250422 101202 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 55 2 1.14 10968257 2270 6.91 4760 4890 4760 6260 3375 4820 4831.83 0.74 0 -310 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 409 -7.24 1.03 12 0.03 -673.00 4754.00 8500 20240417 -42.65 3540 20241209 37.71 5100 -4.41 20250411 3910 24.68 20250407 8240 -40.84 20240423 3540 37.71 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
9 20250422 091205 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 -20 5 -0.41 3199100 664 2.02 4760 4890 4760 6260 3375 4820 4817.92 0.74 0 -13 5133 4976 4828 4671 4523 5055 4750 42 1440 500 2980 5 1 8388207 403 -7.13 1.01 12 0.01 -673.00 4754.00 8500 20240417 -43.53 3540 20241209 35.59 5100 -5.88 20250411 3910 22.76 20250407 8240 -41.75 20240423 3540 35.59 20241209 0.98 Y 367000 500 41 억 62288 N N 26 N 00 N
10 20250421 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 70 2 1.47 156635685 32849 94.52 4700 4985 4680 6170 3325 4750 4768.35 0.73 0 1005 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 404 -7.16 1.01 12 0.39 -673.00 4754.00 8500 20240417 -43.29 3540 20241209 36.16 5100 -5.49 20250411 3910 23.27 20250407 8240 -41.50 20240423 3540 36.16 20241209 0.99 Y 367000 500 41 억 61274 N N 26 N 00 N
11 20250421 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 70 2 1.47 150060975 31478 90.58 4700 4985 4680 6170 3325 4750 4767.17 0.73 0 842 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 404 -7.16 1.01 12 0.38 -673.00 4754.00 8500 20240417 -43.29 3540 20241209 36.16 5100 -5.49 20250411 3910 23.27 20250407 8240 -41.50 20240423 3540 36.16 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
12 20250421 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 85 2 1.79 145558665 30540 87.88 4700 4985 4680 6170 3325 4750 4766.16 0.73 0 1069 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 406 -7.18 1.02 12 0.36 -673.00 4754.00 8500 20240417 -43.12 3540 20241209 36.58 5100 -5.20 20250411 3910 23.66 20250407 8240 -41.32 20240423 3540 36.58 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N