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
443670/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
20250422,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-130,5,-1.79,411950850,57292,88.91,7120,7300,7090,9450,5090,7270,7190.79,1.33,0,5469,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1767,549.23,2.76,12,0.23,13.00,2590.00,26000,20240423,-72.54,5460,20241115,30.77,11670,-38.82,20250207,5900,21.02,20250409,26000,-72.54,20240423,5460,30.77,20241115,3.67,Y,443670,100,24 억,,330007,N,N,6948,N,00,N
20250422,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-170,5,-2.34,393464010,54700,84.89,7120,7300,7090,9450,5090,7270,7193.13,1.33,0,4823,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1757,546.15,2.74,12,0.22,13.00,2590.00,26000,20240423,-72.69,5460,20241115,30.04,11670,-39.16,20250207,5900,20.34,20250409,26000,-72.69,20240423,5460,30.04,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-120,5,-1.65,322285440,44710,69.38,7120,7300,7120,9450,5090,7270,7208.35,1.33,0,1722,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1769,550.00,2.76,12,0.18,13.00,2590.00,26000,20240423,-72.50,5460,20241115,30.95,11670,-38.73,20250207,5900,21.19,20250409,26000,-72.50,20240423,5460,30.95,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-90,5,-1.24,277183100,38403,59.60,7120,7300,7120,9450,5090,7270,7217.75,1.33,0,385,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1776,552.31,2.77,12,0.16,13.00,2590.00,26000,20240423,-72.38,5460,20241115,31.50,11670,-38.47,20250207,5900,21.69,20250409,26000,-72.38,20240423,5460,31.50,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-60,5,-0.83,255298880,35357,54.87,7120,7300,7120,9450,5090,7270,7220.60,1.33,0,811,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1784,554.62,2.78,12,0.14,13.00,2590.00,26000,20240423,-72.27,5460,20241115,32.05,11670,-38.22,20250207,5900,22.20,20250409,26000,-72.27,20240423,5460,32.05,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-50,5,-0.69,180793200,25005,38.80,7120,7300,7120,9450,5090,7270,7230.28,1.33,0,3474,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1786,555.38,2.79,12,0.10,13.00,2590.00,26000,20240423,-72.23,5460,20241115,32.23,11670,-38.13,20250207,5900,22.37,20250409,26000,-72.23,20240423,5460,32.23,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-30,5,-0.41,109182210,15100,23.43,7120,7300,7120,9450,5090,7270,7230.61,1.33,0,-68,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1791,556.92,2.80,12,0.06,13.00,2590.00,26000,20240423,-72.15,5460,20241115,32.60,11670,-37.96,20250207,5900,22.71,20250409,26000,-72.15,20240423,5460,32.60,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250422,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-40,5,-0.55,22900330,3173,4.92,7120,7300,7120,9450,5090,7270,7217.25,1.33,0,1168,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1789,556.15,2.79,12,0.01,13.00,2590.00,26000,20240423,-72.19,5460,20241115,32.42,11670,-38.05,20250207,5900,22.54,20250409,26000,-72.19,20240423,5460,32.42,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N
20250421,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-90,5,-1.22,473015195,64438,102.64,7350,7490,7260,9560,5160,7360,7340.66,1.33,0,-411,7700,7530,7370,7200,7040,7450,7120,25,2200,100,4560,10,1,24741392,1799,559.23,2.81,12,0.26,13.00,2590.00,26000,20240423,-72.04,5460,20241115,33.15,11670,-37.70,20250207,5900,23.22,20250409,26000,-72.04,20240423,5460,33.15,20241115,3.67,Y,443670,100,24 억,,328223,N,N,9924,N,00,N
20250421,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-80,5,-1.09,453061755,61694,98.27,7350,7490,7260,9560,5160,7360,7343.69,1.33,0,-296,7700,7530,7370,7200,7040,7450,7120,25,2200,100,4560,10,1,24741392,1801,560.00,2.81,12,0.25,13.00,2590.00,26000,20240423,-72.00,5460,20241115,33.33,11670,-37.62,20250207,5900,23.39,20250409,26000,-72.00,20240423,5460,33.33,20241115,3.67,Y,443670,100,24 억,,328223,N,N,12563,N,00,N
20250421,141244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-30,5,-0.41,403444535,54887,87.42,7350,7490,7260,9560,5160,7360,7350.46,1.33,0,62,7700,7530,7370,7200,7040,7450,7120,25,2200,100,4560,10,1,24741392,1814,563.85,2.83,12,0.22,13.00,2590.00,26000,20240423,-71.81,5460,20241115,34.25,11670,-37.19,20250207,5900,24.24,20250409,26000,-71.81,20240423,5460,34.25,20241115,3.67,Y,443670,100,24 억,,328223,N,N,12563,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 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -130 5 -1.79 411950850 57292 88.91 7120 7300 7090 9450 5090 7270 7190.79 1.33 0 5469 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1767 549.23 2.76 12 0.23 13.00 2590.00 26000 20240423 -72.54 5460 20241115 30.77 11670 -38.82 20250207 5900 21.02 20250409 26000 -72.54 20240423 5460 30.77 20241115 3.67 Y 443670 100 24 억 330007 N N 6948 N 00 N
3 20250422 151249 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 -170 5 -2.34 393464010 54700 84.89 7120 7300 7090 9450 5090 7270 7193.13 1.33 0 4823 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1757 546.15 2.74 12 0.22 13.00 2590.00 26000 20240423 -72.69 5460 20241115 30.04 11670 -39.16 20250207 5900 20.34 20250409 26000 -72.69 20240423 5460 30.04 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
4 20250422 141250 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -120 5 -1.65 322285440 44710 69.38 7120 7300 7120 9450 5090 7270 7208.35 1.33 0 1722 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1769 550.00 2.76 12 0.18 13.00 2590.00 26000 20240423 -72.50 5460 20241115 30.95 11670 -38.73 20250207 5900 21.19 20250409 26000 -72.50 20240423 5460 30.95 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
5 20250422 131247 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 -90 5 -1.24 277183100 38403 59.60 7120 7300 7120 9450 5090 7270 7217.75 1.33 0 385 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1776 552.31 2.77 12 0.16 13.00 2590.00 26000 20240423 -72.38 5460 20241115 31.50 11670 -38.47 20250207 5900 21.69 20250409 26000 -72.38 20240423 5460 31.50 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
6 20250422 121250 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -60 5 -0.83 255298880 35357 54.87 7120 7300 7120 9450 5090 7270 7220.60 1.33 0 811 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1784 554.62 2.78 12 0.14 13.00 2590.00 26000 20240423 -72.27 5460 20241115 32.05 11670 -38.22 20250207 5900 22.20 20250409 26000 -72.27 20240423 5460 32.05 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
7 20250422 111248 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 -50 5 -0.69 180793200 25005 38.80 7120 7300 7120 9450 5090 7270 7230.28 1.33 0 3474 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1786 555.38 2.79 12 0.10 13.00 2590.00 26000 20240423 -72.23 5460 20241115 32.23 11670 -38.13 20250207 5900 22.37 20250409 26000 -72.23 20240423 5460 32.23 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
8 20250422 101249 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 -30 5 -0.41 109182210 15100 23.43 7120 7300 7120 9450 5090 7270 7230.61 1.33 0 -68 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1791 556.92 2.80 12 0.06 13.00 2590.00 26000 20240423 -72.15 5460 20241115 32.60 11670 -37.96 20250207 5900 22.71 20250409 26000 -72.15 20240423 5460 32.60 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
9 20250422 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -40 5 -0.55 22900330 3173 4.92 7120 7300 7120 9450 5090 7270 7217.25 1.33 0 1168 7570 7420 7340 7190 7110 7380 7150 25 2180 100 4500 10 1 24741392 1789 556.15 2.79 12 0.01 13.00 2590.00 26000 20240423 -72.19 5460 20241115 32.42 11670 -38.05 20250207 5900 22.54 20250409 26000 -72.19 20240423 5460 32.42 20241115 3.67 Y 443670 100 24 억 330007 N N 9924 N 00 N
10 20250421 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -90 5 -1.22 473015195 64438 102.64 7350 7490 7260 9560 5160 7360 7340.66 1.33 0 -411 7700 7530 7370 7200 7040 7450 7120 25 2200 100 4560 10 1 24741392 1799 559.23 2.81 12 0.26 13.00 2590.00 26000 20240423 -72.04 5460 20241115 33.15 11670 -37.70 20250207 5900 23.22 20250409 26000 -72.04 20240423 5460 33.15 20241115 3.67 Y 443670 100 24 억 328223 N N 9924 N 00 N
11 20250421 151245 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -80 5 -1.09 453061755 61694 98.27 7350 7490 7260 9560 5160 7360 7343.69 1.33 0 -296 7700 7530 7370 7200 7040 7450 7120 25 2200 100 4560 10 1 24741392 1801 560.00 2.81 12 0.25 13.00 2590.00 26000 20240423 -72.00 5460 20241115 33.33 11670 -37.62 20250207 5900 23.39 20250409 26000 -72.00 20240423 5460 33.33 20241115 3.67 Y 443670 100 24 억 328223 N N 12563 N 00 N
12 20250421 141244 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -30 5 -0.41 403444535 54887 87.42 7350 7490 7260 9560 5160 7360 7350.46 1.33 0 62 7700 7530 7370 7200 7040 7450 7120 25 2200 100 4560 10 1 24741392 1814 563.85 2.83 12 0.22 13.00 2590.00 26000 20240423 -71.81 5460 20241115 34.25 11670 -37.19 20250207 5900 24.24 20250409 26000 -71.81 20240423 5460 34.25 20241115 3.67 Y 443670 100 24 억 328223 N N 12563 N 00 N