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
417860/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
20250422,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-250,5,-2.49,199223060,20263,66.98,10000,10050,9430,13050,7030,10040,9831.86,1.36,0,-1157,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,434,-12.27,4.34,12,0.46,-798.00,2256.00,18900,20240802,-48.20,7610,20241209,28.65,11070,-11.56,20250205,7930,23.46,20250403,18900,-48.20,20240802,7610,28.65,20241209,0.02,Y,417860,500,22 억,,60125,N,N,322,N,00,N
20250422,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9520,-520,5,-5.18,188428450,19147,63.29,10000,10050,9430,13050,7030,10040,9841.15,1.36,0,-703,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,422,-11.93,4.22,12,0.43,-798.00,2256.00,18900,20240802,-49.63,7610,20241209,25.10,11070,-14.00,20250205,7930,20.05,20250403,18900,-49.63,20240802,7610,25.10,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-250,5,-2.49,149228790,15088,49.87,10000,10050,9780,13050,7030,10040,9890.56,1.36,0,-1223,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,434,-12.27,4.34,12,0.34,-798.00,2256.00,18900,20240802,-48.20,7610,20241209,28.65,11070,-11.56,20250205,7930,23.46,20250403,18900,-48.20,20240802,7610,28.65,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,-130,5,-1.29,98136710,9874,32.64,10000,10050,9850,13050,7030,10040,9938.90,1.36,0,-882,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,439,-12.42,4.39,12,0.22,-798.00,2256.00,18900,20240802,-47.57,7610,20241209,30.22,11070,-10.48,20250205,7930,24.97,20250403,18900,-47.57,20240802,7610,30.22,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,-130,5,-1.29,77766540,7814,25.83,10000,10050,9850,13050,7030,10040,9952.21,1.36,0,-1000,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,439,-12.42,4.39,12,0.18,-798.00,2256.00,18900,20240802,-47.57,7610,20241209,30.22,11070,-10.48,20250205,7930,24.97,20250403,18900,-47.57,20240802,7610,30.22,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,-50,5,-0.50,59625230,5995,19.82,10000,10050,9850,13050,7030,10040,9945.83,1.36,0,-758,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,443,-12.52,4.43,12,0.14,-798.00,2256.00,18900,20240802,-47.14,7610,20241209,31.27,11070,-9.76,20250205,7930,25.98,20250403,18900,-47.14,20240802,7610,31.27,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-80,5,-0.80,40456640,4071,13.46,10000,10050,9850,13050,7030,10040,9937.76,1.36,0,-264,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,441,-12.48,4.41,12,0.09,-798.00,2256.00,18900,20240802,-47.30,7610,20241209,30.88,11070,-10.03,20250205,7930,25.60,20250403,18900,-47.30,20240802,7610,30.88,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250422,091236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9900,-140,5,-1.39,17113090,1729,5.72,10000,10000,9850,13050,7030,10040,9897.68,1.36,0,49,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,439,-12.41,4.39,12,0.04,-798.00,2256.00,18900,20240802,-47.62,7610,20241209,30.09,11070,-10.57,20250205,7930,24.84,20250403,18900,-47.62,20240802,7610,30.09,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N
20250421,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-140,5,-1.38,299361750,29963,15.26,10370,10380,9830,13230,7130,10180,9991.03,1.41,0,-2475,11546,10862,10186,9502,8826,11205,9845,22,3050,500,6510,10,1,4430614,445,-12.58,4.45,12,0.68,-798.00,2256.00,18900,20240802,-46.88,7610,20241209,31.93,11070,-9.30,20250205,7930,26.61,20250403,18900,-46.88,20240802,7610,31.93,20241209,0.02,Y,417860,500,22 억,,62384,N,N,362,N,00,N
20250421,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-150,5,-1.47,292557190,29285,14.91,10370,10380,9830,13230,7130,10180,9990.00,1.41,0,-2312,11546,10862,10186,9502,8826,11205,9845,22,3050,500,6510,10,1,4430614,444,-12.57,4.45,12,0.66,-798.00,2256.00,18900,20240802,-46.93,7610,20241209,31.80,11070,-9.39,20250205,7930,26.48,20250403,18900,-46.93,20240802,7610,31.80,20241209,0.02,Y,417860,500,22 억,,62384,N,N,0,N,00,N
20250421,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-130,5,-1.28,274224845,27452,13.98,10370,10380,9830,13230,7130,10180,9989.25,1.41,0,-1913,11546,10862,10186,9502,8826,11205,9845,22,3050,500,6510,10,1,4430614,445,-12.59,4.45,12,0.62,-798.00,2256.00,18900,20240802,-46.83,7610,20241209,32.06,11070,-9.21,20250205,7930,26.73,20250403,18900,-46.83,20240802,7610,32.06,20241209,0.02,Y,417860,500,22 억,,62384,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 161211 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 -250 5 -2.49 199223060 20263 66.98 10000 10050 9430 13050 7030 10040 9831.86 1.36 0 -1157 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 434 -12.27 4.34 12 0.46 -798.00 2256.00 18900 20240802 -48.20 7610 20241209 28.65 11070 -11.56 20250205 7930 23.46 20250403 18900 -48.20 20240802 7610 28.65 20241209 0.02 Y 417860 500 22 억 60125 N N 322 N 00 N
3 20250422 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 9520 -520 5 -5.18 188428450 19147 63.29 10000 10050 9430 13050 7030 10040 9841.15 1.36 0 -703 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 422 -11.93 4.22 12 0.43 -798.00 2256.00 18900 20240802 -49.63 7610 20241209 25.10 11070 -14.00 20250205 7930 20.05 20250403 18900 -49.63 20240802 7610 25.10 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
4 20250422 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 -250 5 -2.49 149228790 15088 49.87 10000 10050 9780 13050 7030 10040 9890.56 1.36 0 -1223 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 434 -12.27 4.34 12 0.34 -798.00 2256.00 18900 20240802 -48.20 7610 20241209 28.65 11070 -11.56 20250205 7930 23.46 20250403 18900 -48.20 20240802 7610 28.65 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
5 20250422 131232 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 -130 5 -1.29 98136710 9874 32.64 10000 10050 9850 13050 7030 10040 9938.90 1.36 0 -882 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 439 -12.42 4.39 12 0.22 -798.00 2256.00 18900 20240802 -47.57 7610 20241209 30.22 11070 -10.48 20250205 7930 24.97 20250403 18900 -47.57 20240802 7610 30.22 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
6 20250422 121235 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 -130 5 -1.29 77766540 7814 25.83 10000 10050 9850 13050 7030 10040 9952.21 1.36 0 -1000 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 439 -12.42 4.39 12 0.18 -798.00 2256.00 18900 20240802 -47.57 7610 20241209 30.22 11070 -10.48 20250205 7930 24.97 20250403 18900 -47.57 20240802 7610 30.22 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
7 20250422 111233 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 -50 5 -0.50 59625230 5995 19.82 10000 10050 9850 13050 7030 10040 9945.83 1.36 0 -758 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 443 -12.52 4.43 12 0.14 -798.00 2256.00 18900 20240802 -47.14 7610 20241209 31.27 11070 -9.76 20250205 7930 25.98 20250403 18900 -47.14 20240802 7610 31.27 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
8 20250422 101234 57 100.00 KOSDAQ IT 서비스 N N N N N 9960 -80 5 -0.80 40456640 4071 13.46 10000 10050 9850 13050 7030 10040 9937.76 1.36 0 -264 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 441 -12.48 4.41 12 0.09 -798.00 2256.00 18900 20240802 -47.30 7610 20241209 30.88 11070 -10.03 20250205 7930 25.60 20250403 18900 -47.30 20240802 7610 30.88 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
9 20250422 091236 57 100.00 KOSDAQ IT 서비스 N N N N N 9900 -140 5 -1.39 17113090 1729 5.72 10000 10000 9850 13050 7030 10040 9897.68 1.36 0 49 10633 10336 10083 9786 9533 10210 9660 22 3010 500 6420 10 1 4430614 439 -12.41 4.39 12 0.04 -798.00 2256.00 18900 20240802 -47.62 7610 20241209 30.09 11070 -10.57 20250205 7930 24.84 20250403 18900 -47.62 20240802 7610 30.09 20241209 0.02 Y 417860 500 22 억 60125 N N 362 N 00 N
10 20250421 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 -140 5 -1.38 299361750 29963 15.26 10370 10380 9830 13230 7130 10180 9991.03 1.41 0 -2475 11546 10862 10186 9502 8826 11205 9845 22 3050 500 6510 10 1 4430614 445 -12.58 4.45 12 0.68 -798.00 2256.00 18900 20240802 -46.88 7610 20241209 31.93 11070 -9.30 20250205 7930 26.61 20250403 18900 -46.88 20240802 7610 31.93 20241209 0.02 Y 417860 500 22 억 62384 N N 362 N 00 N
11 20250421 151230 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -150 5 -1.47 292557190 29285 14.91 10370 10380 9830 13230 7130 10180 9990.00 1.41 0 -2312 11546 10862 10186 9502 8826 11205 9845 22 3050 500 6510 10 1 4430614 444 -12.57 4.45 12 0.66 -798.00 2256.00 18900 20240802 -46.93 7610 20241209 31.80 11070 -9.39 20250205 7930 26.48 20250403 18900 -46.93 20240802 7610 31.80 20241209 0.02 Y 417860 500 22 억 62384 N N 0 N 00 N
12 20250421 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 10050 -130 5 -1.28 274224845 27452 13.98 10370 10380 9830 13230 7130 10180 9989.25 1.41 0 -1913 11546 10862 10186 9502 8826 11205 9845 22 3050 500 6510 10 1 4430614 445 -12.59 4.45 12 0.62 -798.00 2256.00 18900 20240802 -46.83 7610 20241209 32.06 11070 -9.21 20250205 7930 26.73 20250403 18900 -46.83 20240802 7610 32.06 20241209 0.02 Y 417860 500 22 억 62384 N N 0 N 00 N