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
377480/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
20250422,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17250,-350,5,-1.99,1957278680,113255,81.98,17400,17620,17100,22850,12320,17600,17282.11,0.06,0,5372,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1158,-12.32,8.09,12,1.69,-1400.00,2133.00,28900,20250211,-40.31,9900,20240805,74.24,28900,-40.31,20250211,13810,24.91,20250407,28900,-40.31,20250211,9900,74.24,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2811,N,00,N
20250422,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17210,-390,5,-2.22,1890367770,109372,79.17,17400,17620,17100,22850,12320,17600,17283.83,0.06,0,3822,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1155,-12.29,8.07,12,1.63,-1400.00,2133.00,28900,20250211,-40.45,9900,20240805,73.84,28900,-40.45,20250211,13810,24.62,20250407,28900,-40.45,20250211,9900,73.84,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17260,-340,5,-1.93,1724249120,99736,72.19,17400,17620,17100,22850,12320,17600,17288.13,0.06,0,5484,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1158,-12.33,8.09,12,1.49,-1400.00,2133.00,28900,20250211,-40.28,9900,20240805,74.34,28900,-40.28,20250211,13810,24.98,20250407,28900,-40.28,20250211,9900,74.34,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17250,-350,5,-1.99,1488407390,86036,62.28,17400,17620,17100,22850,12320,17600,17299.82,0.06,0,567,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1158,-12.32,8.09,12,1.28,-1400.00,2133.00,28900,20250211,-40.31,9900,20240805,74.24,28900,-40.31,20250211,13810,24.91,20250407,28900,-40.31,20250211,9900,74.24,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17180,-420,5,-2.39,1360381725,78607,56.90,17400,17620,17100,22850,12320,17600,17306.11,0.06,0,562,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1153,-12.27,8.05,12,1.17,-1400.00,2133.00,28900,20250211,-40.55,9900,20240805,73.54,28900,-40.55,20250211,13810,24.40,20250407,28900,-40.55,20250211,9900,73.54,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17310,-290,5,-1.65,985560215,56809,41.12,17400,17620,17250,22850,12320,17600,17348.66,0.06,0,6607,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1162,-12.36,8.12,12,0.85,-1400.00,2133.00,28900,20250211,-40.10,9900,20240805,74.85,28900,-40.10,20250211,13810,25.34,20250407,28900,-40.10,20250211,9900,74.85,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,-300,5,-1.70,762695130,43921,31.79,17400,17620,17250,22850,12320,17600,17365.15,0.06,0,5326,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1161,-12.36,8.11,12,0.65,-1400.00,2133.00,28900,20250211,-40.14,9900,20240805,74.75,28900,-40.14,20250211,13810,25.27,20250407,28900,-40.14,20250211,9900,74.75,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250422,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,-30,5,-0.17,132953925,7606,5.51,17400,17620,17250,22850,12320,17600,17480.12,0.06,0,749,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1179,-12.55,8.24,12,0.11,-1400.00,2133.00,28900,20250211,-39.20,9900,20240805,77.47,28900,-39.20,20250211,13810,27.23,20250407,28900,-39.20,20250211,9900,77.47,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N
20250421,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17600,-220,5,-1.23,2442368515,137405,90.05,17900,18160,17400,23150,12480,17820,17775.53,0.14,0,-5671,18686,18252,17926,17492,17166,18090,17330,34,5330,500,12470,10,1,6711118,1181,-12.57,8.25,12,2.05,-1400.00,2133.00,28900,20250211,-39.10,9900,20240805,77.78,28900,-39.10,20250211,13810,27.44,20250407,28900,-39.10,20250211,9900,77.78,20240805,0.03,Y,377480,500,33 억,,9374,N,N,2536,N,00,N
20250421,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,-270,5,-1.52,2385874965,134190,87.95,17900,18160,17400,23150,12480,17820,17779.83,0.14,0,-5696,18686,18252,17926,17492,17166,18090,17330,34,5330,500,12470,10,1,6711118,1178,-12.54,8.23,12,2.00,-1400.00,2133.00,28900,20250211,-39.27,9900,20240805,77.27,28900,-39.27,20250211,13810,27.08,20250407,28900,-39.27,20250211,9900,77.27,20240805,0.03,Y,377480,500,33 억,,9374,N,N,2442,N,00,N
20250421,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,10,2,0.06,1767104880,98926,64.84,17900,18160,17510,23150,12480,17820,17862.90,0.14,0,-4155,18686,18252,17926,17492,17166,18090,17330,34,5330,500,12470,10,1,6711118,1197,-12.74,8.36,12,1.47,-1400.00,2133.00,28900,20250211,-38.30,9900,20240805,80.10,28900,-38.30,20250211,13810,29.11,20250407,28900,-38.30,20250211,9900,80.10,20240805,0.03,Y,377480,500,33 억,,9374,N,N,2442,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 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 17250 -350 5 -1.99 1957278680 113255 81.98 17400 17620 17100 22850 12320 17600 17282.11 0.06 0 5372 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1158 -12.32 8.09 12 1.69 -1400.00 2133.00 28900 20250211 -40.31 9900 20240805 74.24 28900 -40.31 20250211 13810 24.91 20250407 28900 -40.31 20250211 9900 74.24 20240805 0.04 Y 377480 500 33 억 3932 N N 2811 N 00 N
3 20250422 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 17210 -390 5 -2.22 1890367770 109372 79.17 17400 17620 17100 22850 12320 17600 17283.83 0.06 0 3822 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1155 -12.29 8.07 12 1.63 -1400.00 2133.00 28900 20250211 -40.45 9900 20240805 73.84 28900 -40.45 20250211 13810 24.62 20250407 28900 -40.45 20250211 9900 73.84 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
4 20250422 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 17260 -340 5 -1.93 1724249120 99736 72.19 17400 17620 17100 22850 12320 17600 17288.13 0.06 0 5484 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1158 -12.33 8.09 12 1.49 -1400.00 2133.00 28900 20250211 -40.28 9900 20240805 74.34 28900 -40.28 20250211 13810 24.98 20250407 28900 -40.28 20250211 9900 74.34 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
5 20250422 131209 57 100.00 KOSDAQ IT 서비스 N N N N N 17250 -350 5 -1.99 1488407390 86036 62.28 17400 17620 17100 22850 12320 17600 17299.82 0.06 0 567 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1158 -12.32 8.09 12 1.28 -1400.00 2133.00 28900 20250211 -40.31 9900 20240805 74.24 28900 -40.31 20250211 13810 24.91 20250407 28900 -40.31 20250211 9900 74.24 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
6 20250422 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 17180 -420 5 -2.39 1360381725 78607 56.90 17400 17620 17100 22850 12320 17600 17306.11 0.06 0 562 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1153 -12.27 8.05 12 1.17 -1400.00 2133.00 28900 20250211 -40.55 9900 20240805 73.54 28900 -40.55 20250211 13810 24.40 20250407 28900 -40.55 20250211 9900 73.54 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
7 20250422 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 17310 -290 5 -1.65 985560215 56809 41.12 17400 17620 17250 22850 12320 17600 17348.66 0.06 0 6607 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1162 -12.36 8.12 12 0.85 -1400.00 2133.00 28900 20250211 -40.10 9900 20240805 74.85 28900 -40.10 20250211 13810 25.34 20250407 28900 -40.10 20250211 9900 74.85 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
8 20250422 101211 57 100.00 KOSDAQ IT 서비스 N N N N N 17300 -300 5 -1.70 762695130 43921 31.79 17400 17620 17250 22850 12320 17600 17365.15 0.06 0 5326 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1161 -12.36 8.11 12 0.65 -1400.00 2133.00 28900 20250211 -40.14 9900 20240805 74.75 28900 -40.14 20250211 13810 25.27 20250407 28900 -40.14 20250211 9900 74.75 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
9 20250422 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 17570 -30 5 -0.17 132953925 7606 5.51 17400 17620 17250 22850 12320 17600 17480.12 0.06 0 749 18480 18040 17720 17280 16960 17880 17120 34 5250 500 12320 10 1 6711118 1179 -12.55 8.24 12 0.11 -1400.00 2133.00 28900 20250211 -39.20 9900 20240805 77.47 28900 -39.20 20250211 13810 27.23 20250407 28900 -39.20 20250211 9900 77.47 20240805 0.04 Y 377480 500 33 억 3932 N N 2536 N 00 N
10 20250421 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 17600 -220 5 -1.23 2442368515 137405 90.05 17900 18160 17400 23150 12480 17820 17775.53 0.14 0 -5671 18686 18252 17926 17492 17166 18090 17330 34 5330 500 12470 10 1 6711118 1181 -12.57 8.25 12 2.05 -1400.00 2133.00 28900 20250211 -39.10 9900 20240805 77.78 28900 -39.10 20250211 13810 27.44 20250407 28900 -39.10 20250211 9900 77.78 20240805 0.03 Y 377480 500 33 억 9374 N N 2536 N 00 N
11 20250421 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 17550 -270 5 -1.52 2385874965 134190 87.95 17900 18160 17400 23150 12480 17820 17779.83 0.14 0 -5696 18686 18252 17926 17492 17166 18090 17330 34 5330 500 12470 10 1 6711118 1178 -12.54 8.23 12 2.00 -1400.00 2133.00 28900 20250211 -39.27 9900 20240805 77.27 28900 -39.27 20250211 13810 27.08 20250407 28900 -39.27 20250211 9900 77.27 20240805 0.03 Y 377480 500 33 억 9374 N N 2442 N 00 N
12 20250421 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 17830 10 2 0.06 1767104880 98926 64.84 17900 18160 17510 23150 12480 17820 17862.90 0.14 0 -4155 18686 18252 17926 17492 17166 18090 17330 34 5330 500 12470 10 1 6711118 1197 -12.74 8.36 12 1.47 -1400.00 2133.00 28900 20250211 -38.30 9900 20240805 80.10 28900 -38.30 20250211 13810 29.11 20250407 28900 -38.30 20250211 9900 80.10 20240805 0.03 Y 377480 500 33 억 9374 N N 2442 N 00 N