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
377450/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
20250422,161149,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12590,-110,5,-0.87,199309580,15813,84.43,12600,12680,12540,16510,8890,12700,12604.16,3.39,0,4179,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2182,10.58,1.09,12,0.09,1190.00,11535.00,16880,20241203,-25.41,9410,20240416,33.79,13980,-9.94,20250227,11040,14.04,20250311,16880,-25.41,20241203,9960,26.41,20240425,4.16,Y,377450,100,17 억,,587701,N,N,163,N,00,N
20250422,151211,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12670,-30,5,-0.24,178022980,14127,75.43,12600,12670,12540,16510,8890,12700,12601.61,3.39,0,3396,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2196,10.65,1.10,12,0.08,1190.00,11535.00,16880,20241203,-24.94,9410,20240416,34.64,13980,-9.37,20250227,11040,14.76,20250311,16880,-24.94,20241203,9960,27.21,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,141212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12590,-110,5,-0.87,151356390,12017,64.16,12600,12660,12540,16510,8890,12700,12595.19,3.39,0,2082,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2182,10.58,1.09,12,0.07,1190.00,11535.00,16880,20241203,-25.41,9410,20240416,33.79,13980,-9.94,20250227,11040,14.04,20250311,16880,-25.41,20241203,9960,26.41,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,131208,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12620,-80,5,-0.63,126680240,10058,53.70,12600,12660,12540,16510,8890,12700,12594.97,3.39,0,1423,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2187,10.61,1.09,12,0.06,1190.00,11535.00,16880,20241203,-25.24,9410,20240416,34.11,13980,-9.73,20250227,11040,14.31,20250311,16880,-25.24,20241203,9960,26.71,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,121212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12600,-100,5,-0.79,96572050,7666,40.93,12600,12660,12540,16510,8890,12700,12597.45,3.39,0,1008,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2184,10.59,1.09,12,0.04,1190.00,11535.00,16880,20241203,-25.36,9410,20240416,33.90,13980,-9.87,20250227,11040,14.13,20250311,16880,-25.36,20241203,9960,26.51,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,111210,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12640,-60,5,-0.47,82325780,6538,34.91,12600,12660,12540,16510,8890,12700,12591.89,3.39,0,1358,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2191,10.62,1.10,12,0.04,1190.00,11535.00,16880,20241203,-25.12,9410,20240416,34.33,13980,-9.59,20250227,11040,14.49,20250311,16880,-25.12,20241203,9960,26.91,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,101210,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12650,-50,5,-0.39,61126710,4858,25.94,12600,12660,12540,16510,8890,12700,12582.69,3.39,0,976,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2192,10.63,1.10,12,0.03,1190.00,11535.00,16880,20241203,-25.06,9410,20240416,34.43,13980,-9.51,20250227,11040,14.58,20250311,16880,-25.06,20241203,9960,27.01,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250422,091213,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12660,-40,5,-0.31,7561790,600,3.20,12600,12660,12590,16510,8890,12700,12602.98,3.39,0,-257,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2194,10.64,1.10,12,0.00,1190.00,11535.00,16880,20241203,-25.00,9410,20240416,34.54,13980,-9.44,20250227,11040,14.67,20250311,16880,-25.00,20241203,9960,27.11,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N
20250421,161146,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12700,-140,5,-1.09,237873440,18729,104.66,12840,12910,12570,16690,8990,12840,12700.81,3.40,0,-1876,13080,12960,12850,12730,12620,12905,12675,17,3850,100,8980,10,1,17330000,2201,10.67,1.10,12,0.11,1190.00,11535.00,16880,20241203,-24.76,9410,20240416,34.96,13980,-9.16,20250227,11040,15.04,20250311,16880,-24.76,20241203,9960,27.51,20240425,4.18,Y,377450,100,17 억,,589876,N,N,392,N,00,N
20250421,151207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12660,-180,5,-1.40,233847780,18412,102.89,12840,12910,12570,16690,8990,12840,12700.84,3.40,0,-1741,13080,12960,12850,12730,12620,12905,12675,17,3850,100,8980,10,1,17330000,2194,10.64,1.10,12,0.11,1190.00,11535.00,16880,20241203,-25.00,9410,20240416,34.54,13980,-9.44,20250227,11040,14.67,20250311,16880,-25.00,20241203,9960,27.11,20240425,4.18,Y,377450,100,17 억,,589876,N,N,324,N,00,N
20250421,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12630,-210,5,-1.64,226441050,17826,99.61,12840,12910,12570,16690,8990,12840,12702.85,3.40,0,-1720,13080,12960,12850,12730,12620,12905,12675,17,3850,100,8980,10,1,17330000,2189,10.61,1.09,12,0.10,1190.00,11535.00,16880,20241203,-25.18,9410,20240416,34.22,13980,-9.66,20250227,11040,14.40,20250311,16880,-25.18,20241203,9960,26.81,20240425,4.18,Y,377450,100,17 억,,589876,N,N,324,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 161149 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12590 -110 5 -0.87 199309580 15813 84.43 12600 12680 12540 16510 8890 12700 12604.16 3.39 0 4179 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2182 10.58 1.09 12 0.09 1190.00 11535.00 16880 20241203 -25.41 9410 20240416 33.79 13980 -9.94 20250227 11040 14.04 20250311 16880 -25.41 20241203 9960 26.41 20240425 4.16 Y 377450 100 17 억 587701 N N 163 N 00 N
3 20250422 151211 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12670 -30 5 -0.24 178022980 14127 75.43 12600 12670 12540 16510 8890 12700 12601.61 3.39 0 3396 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2196 10.65 1.10 12 0.08 1190.00 11535.00 16880 20241203 -24.94 9410 20240416 34.64 13980 -9.37 20250227 11040 14.76 20250311 16880 -24.94 20241203 9960 27.21 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
4 20250422 141212 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12590 -110 5 -0.87 151356390 12017 64.16 12600 12660 12540 16510 8890 12700 12595.19 3.39 0 2082 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2182 10.58 1.09 12 0.07 1190.00 11535.00 16880 20241203 -25.41 9410 20240416 33.79 13980 -9.94 20250227 11040 14.04 20250311 16880 -25.41 20241203 9960 26.41 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
5 20250422 131208 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12620 -80 5 -0.63 126680240 10058 53.70 12600 12660 12540 16510 8890 12700 12594.97 3.39 0 1423 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2187 10.61 1.09 12 0.06 1190.00 11535.00 16880 20241203 -25.24 9410 20240416 34.11 13980 -9.73 20250227 11040 14.31 20250311 16880 -25.24 20241203 9960 26.71 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
6 20250422 121212 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12600 -100 5 -0.79 96572050 7666 40.93 12600 12660 12540 16510 8890 12700 12597.45 3.39 0 1008 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2184 10.59 1.09 12 0.04 1190.00 11535.00 16880 20241203 -25.36 9410 20240416 33.90 13980 -9.87 20250227 11040 14.13 20250311 16880 -25.36 20241203 9960 26.51 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
7 20250422 111210 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12640 -60 5 -0.47 82325780 6538 34.91 12600 12660 12540 16510 8890 12700 12591.89 3.39 0 1358 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2191 10.62 1.10 12 0.04 1190.00 11535.00 16880 20241203 -25.12 9410 20240416 34.33 13980 -9.59 20250227 11040 14.49 20250311 16880 -25.12 20241203 9960 26.91 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
8 20250422 101210 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12650 -50 5 -0.39 61126710 4858 25.94 12600 12660 12540 16510 8890 12700 12582.69 3.39 0 976 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2192 10.63 1.10 12 0.03 1190.00 11535.00 16880 20241203 -25.06 9410 20240416 34.43 13980 -9.51 20250227 11040 14.58 20250311 16880 -25.06 20241203 9960 27.01 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
9 20250422 091213 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12660 -40 5 -0.31 7561790 600 3.20 12600 12660 12590 16510 8890 12700 12602.98 3.39 0 -257 13066 12882 12726 12542 12386 12805 12465 17 3810 100 8890 10 1 17330000 2194 10.64 1.10 12 0.00 1190.00 11535.00 16880 20241203 -25.00 9410 20240416 34.54 13980 -9.44 20250227 11040 14.67 20250311 16880 -25.00 20241203 9960 27.11 20240425 4.16 Y 377450 100 17 억 587701 N N 392 N 00 N
10 20250421 161146 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12700 -140 5 -1.09 237873440 18729 104.66 12840 12910 12570 16690 8990 12840 12700.81 3.40 0 -1876 13080 12960 12850 12730 12620 12905 12675 17 3850 100 8980 10 1 17330000 2201 10.67 1.10 12 0.11 1190.00 11535.00 16880 20241203 -24.76 9410 20240416 34.96 13980 -9.16 20250227 11040 15.04 20250311 16880 -24.76 20241203 9960 27.51 20240425 4.18 Y 377450 100 17 억 589876 N N 392 N 00 N
11 20250421 151207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12660 -180 5 -1.40 233847780 18412 102.89 12840 12910 12570 16690 8990 12840 12700.84 3.40 0 -1741 13080 12960 12850 12730 12620 12905 12675 17 3850 100 8980 10 1 17330000 2194 10.64 1.10 12 0.11 1190.00 11535.00 16880 20241203 -25.00 9410 20240416 34.54 13980 -9.44 20250227 11040 14.67 20250311 16880 -25.00 20241203 9960 27.11 20240425 4.18 Y 377450 100 17 억 589876 N N 324 N 00 N
12 20250421 141206 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12630 -210 5 -1.64 226441050 17826 99.61 12840 12910 12570 16690 8990 12840 12702.85 3.40 0 -1720 13080 12960 12850 12730 12620 12905 12675 17 3850 100 8980 10 1 17330000 2189 10.61 1.09 12 0.10 1190.00 11535.00 16880 20241203 -25.18 9410 20240416 34.22 13980 -9.66 20250227 11040 14.40 20250311 16880 -25.18 20241203 9960 26.81 20240425 4.18 Y 377450 100 17 억 589876 N N 324 N 00 N