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
372800/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
20250422,161144,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-750,5,-9.72,20569205825,2315892,811.41,8200,10000,6820,10030,5410,7720,8883.38,0.33,0,9538,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,420,29.41,2.17,12,38.43,237.00,3207.00,10490,20240822,-33.56,4060,20250409,71.67,10000,-30.30,20250422,4060,71.67,20250409,10490,-33.56,20240822,4060,71.67,20250409,0.00,Y,372800,500,30 억,,19962,N,N,1319,N,01,N
20250422,151206,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-670,5,-8.68,20391451440,2290341,802.45,8200,10000,6990,10030,5410,7720,8903.24,0.33,0,12608,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,425,29.75,2.20,12,38.00,237.00,3207.00,10490,20240822,-32.79,4060,20250409,73.65,10000,-29.50,20250422,4060,73.65,20250409,10490,-32.79,20240822,4060,73.65,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,141206,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-520,5,-6.74,19629625315,2183239,764.93,8200,10000,7070,10030,5410,7720,8991.06,0.33,0,6400,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,434,30.38,2.25,12,36.22,237.00,3207.00,10490,20240822,-31.36,4060,20250409,77.34,10000,-28.00,20250422,4060,77.34,20250409,10490,-31.36,20240822,4060,77.34,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,131203,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-390,5,-5.05,17916575360,1951691,683.80,8200,10000,7320,10030,5410,7720,9180.03,0.33,0,-5959,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,442,30.93,2.29,12,32.38,237.00,3207.00,10490,20240822,-30.12,4060,20250409,80.54,10000,-26.70,20250422,4060,80.54,20250409,10490,-30.12,20240822,4060,80.54,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,121207,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,1520,2,19.69,15454912960,1652725,579.06,8200,10000,7720,10030,5410,7720,9351.17,0.33,0,-15023,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,557,38.99,2.88,12,27.42,237.00,3207.00,10490,20240822,-11.92,4060,20250409,127.59,10000,-7.60,20250422,4060,127.59,20250409,10490,-11.92,20240822,4060,127.59,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,111205,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,1980,2,25.65,12849565205,1366347,478.72,8200,10000,7720,10030,5410,7720,9404.32,0.33,0,-14814,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,585,40.93,3.02,12,22.67,237.00,3207.00,10490,20240822,-7.53,4060,20250409,138.92,10000,-3.00,20250422,4060,138.92,20250409,10490,-7.53,20240822,4060,138.92,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,101205,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,2250,2,29.15,10398026050,1113063,389.98,8200,10000,7720,10030,5410,7720,9341.81,0.33,0,-13172,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,601,42.07,3.11,12,18.47,237.00,3207.00,10490,20240822,-4.96,4060,20250409,145.57,10000,-0.30,20250422,4060,145.57,20250409,10490,-4.96,20240822,4060,145.57,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N
20250422,091208,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,780,2,10.10,3855211490,415450,145.56,8200,10000,7720,10030,5410,7720,9279.60,0.33,0,-10633,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,512,35.86,2.65,12,6.89,237.00,3207.00,10490,20240822,-18.97,4060,20250409,109.36,10000,-15.00,20250422,4060,109.36,20250409,10490,-18.97,20240822,4060,109.36,20250409,0.00,Y,372800,500,30 억,,19962,Y,N,0,N,01,N
20250421,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,1780,1,29.97,2158525150,285407,114.55,7550,7720,6800,7720,4160,5940,7562.97,0.40,0,10533,6790,6365,5515,5090,4240,6577,5302,30,1780,500,4150,10,1,6026990,465,32.57,2.41,12,4.74,237.00,3207.00,10490,20240822,-26.41,4060,20250409,90.15,7720,0.00,20250421,4060,90.15,20250409,10490,-26.41,20240822,4060,90.15,20250409,0.00,Y,372800,500,30 억,,24012,N,N,0,N,00,N
20250421,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,1780,1,29.97,2158301270,285378,114.54,7550,7720,6800,7720,4160,5940,7562.96,0.40,0,10533,6790,6365,5515,5090,4240,6577,5302,30,1780,500,4150,10,1,6026990,465,32.57,2.41,12,4.74,237.00,3207.00,10490,20240822,-26.41,4060,20250409,90.15,7720,0.00,20250421,4060,90.15,20250409,10490,-26.41,20240822,4060,90.15,20250409,0.00,Y,372800,500,30 억,,24012,N,N,0,N,00,N
20250421,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,1780,1,29.97,2125553030,281136,112.83,7550,7720,6800,7720,4160,5940,7560.59,0.40,0,10533,6790,6365,5515,5090,4240,6577,5302,30,1780,500,4150,10,1,6026990,465,32.57,2.41,12,4.66,237.00,3207.00,10490,20240822,-26.41,4060,20250409,90.15,7720,0.00,20250421,4060,90.15,20250409,10490,-26.41,20240822,4060,90.15,20250409,0.00,Y,372800,500,30 억,,24012,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 161144 54 100.00 KOSDAQ IT 서비스 N N N N N 6970 -750 5 -9.72 20569205825 2315892 811.41 8200 10000 6820 10030 5410 7720 8883.38 0.33 0 9538 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 420 29.41 2.17 12 38.43 237.00 3207.00 10490 20240822 -33.56 4060 20250409 71.67 10000 -30.30 20250422 4060 71.67 20250409 10490 -33.56 20240822 4060 71.67 20250409 0.00 Y 372800 500 30 억 19962 N N 1319 N 01 N
3 20250422 151206 54 100.00 KOSDAQ IT 서비스 N N N N N 7050 -670 5 -8.68 20391451440 2290341 802.45 8200 10000 6990 10030 5410 7720 8903.24 0.33 0 12608 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 425 29.75 2.20 12 38.00 237.00 3207.00 10490 20240822 -32.79 4060 20250409 73.65 10000 -29.50 20250422 4060 73.65 20250409 10490 -32.79 20240822 4060 73.65 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
4 20250422 141206 54 100.00 KOSDAQ IT 서비스 N N N N N 7200 -520 5 -6.74 19629625315 2183239 764.93 8200 10000 7070 10030 5410 7720 8991.06 0.33 0 6400 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 434 30.38 2.25 12 36.22 237.00 3207.00 10490 20240822 -31.36 4060 20250409 77.34 10000 -28.00 20250422 4060 77.34 20250409 10490 -31.36 20240822 4060 77.34 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
5 20250422 131203 54 100.00 KOSDAQ IT 서비스 N N N N N 7330 -390 5 -5.05 17916575360 1951691 683.80 8200 10000 7320 10030 5410 7720 9180.03 0.33 0 -5959 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 442 30.93 2.29 12 32.38 237.00 3207.00 10490 20240822 -30.12 4060 20250409 80.54 10000 -26.70 20250422 4060 80.54 20250409 10490 -30.12 20240822 4060 80.54 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
6 20250422 121207 54 100.00 KOSDAQ IT 서비스 N N N N N 9240 1520 2 19.69 15454912960 1652725 579.06 8200 10000 7720 10030 5410 7720 9351.17 0.33 0 -15023 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 557 38.99 2.88 12 27.42 237.00 3207.00 10490 20240822 -11.92 4060 20250409 127.59 10000 -7.60 20250422 4060 127.59 20250409 10490 -11.92 20240822 4060 127.59 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
7 20250422 111205 54 100.00 KOSDAQ IT 서비스 N N N N N 9700 1980 2 25.65 12849565205 1366347 478.72 8200 10000 7720 10030 5410 7720 9404.32 0.33 0 -14814 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 585 40.93 3.02 12 22.67 237.00 3207.00 10490 20240822 -7.53 4060 20250409 138.92 10000 -3.00 20250422 4060 138.92 20250409 10490 -7.53 20240822 4060 138.92 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
8 20250422 101205 54 100.00 KOSDAQ IT 서비스 N N N N N 9970 2250 2 29.15 10398026050 1113063 389.98 8200 10000 7720 10030 5410 7720 9341.81 0.33 0 -13172 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 601 42.07 3.11 12 18.47 237.00 3207.00 10490 20240822 -4.96 4060 20250409 145.57 10000 -0.30 20250422 4060 145.57 20250409 10490 -4.96 20240822 4060 145.57 20250409 0.00 Y 372800 500 30 억 19962 N N 0 N 01 N
9 20250422 091208 54 100.00 KOSDAQ IT 서비스 N N N N N 8500 780 2 10.10 3855211490 415450 145.56 8200 10000 7720 10030 5410 7720 9279.60 0.33 0 -10633 8333 8026 7413 7106 6493 8180 7260 30 2310 500 5400 10 1 6026990 512 35.86 2.65 12 6.89 237.00 3207.00 10490 20240822 -18.97 4060 20250409 109.36 10000 -15.00 20250422 4060 109.36 20250409 10490 -18.97 20240822 4060 109.36 20250409 0.00 Y 372800 500 30 억 19962 Y N 0 N 01 N
10 20250421 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 1780 1 29.97 2158525150 285407 114.55 7550 7720 6800 7720 4160 5940 7562.97 0.40 0 10533 6790 6365 5515 5090 4240 6577 5302 30 1780 500 4150 10 1 6026990 465 32.57 2.41 12 4.74 237.00 3207.00 10490 20240822 -26.41 4060 20250409 90.15 7720 0.00 20250421 4060 90.15 20250409 10490 -26.41 20240822 4060 90.15 20250409 0.00 Y 372800 500 30 억 24012 N N 0 N 00 N
11 20250421 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 1780 1 29.97 2158301270 285378 114.54 7550 7720 6800 7720 4160 5940 7562.96 0.40 0 10533 6790 6365 5515 5090 4240 6577 5302 30 1780 500 4150 10 1 6026990 465 32.57 2.41 12 4.74 237.00 3207.00 10490 20240822 -26.41 4060 20250409 90.15 7720 0.00 20250421 4060 90.15 20250409 10490 -26.41 20240822 4060 90.15 20250409 0.00 Y 372800 500 30 억 24012 N N 0 N 00 N
12 20250421 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 1780 1 29.97 2125553030 281136 112.83 7550 7720 6800 7720 4160 5940 7560.59 0.40 0 10533 6790 6365 5515 5090 4240 6577 5302 30 1780 500 4150 10 1 6026990 465 32.57 2.41 12 4.66 237.00 3207.00 10490 20240822 -26.41 4060 20250409 90.15 7720 0.00 20250421 4060 90.15 20250409 10490 -26.41 20240822 4060 90.15 20250409 0.00 Y 372800 500 30 억 24012 N N 0 N 00 N