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
475460/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
20250422,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14450,-500,5,-3.34,70130084065,4593614,256.67,15450,15980,14430,19430,10470,14950,15267.52,1.24,0,14052,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,807,35.77,3.89,12,82.22,404.00,3716.00,20500,20250123,-29.51,9050,20250331,59.67,20500,-29.51,20250123,9050,59.67,20250331,20500,-29.51,20250123,9050,59.67,20250331,4.77,Y,475460,100,5 억,,69432,N,N,5453,N,00,N
20250422,151326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,-350,5,-2.34,69088344745,4521913,252.66,15450,15980,14430,19430,10470,14950,15278.57,1.24,0,7421,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,816,36.14,3.93,12,80.94,404.00,3716.00,20500,20250123,-28.78,9050,20250331,61.33,20500,-28.78,20250123,9050,61.33,20250331,20500,-28.78,20250123,9050,61.33,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,141326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,90,2,0.60,66583467925,4352988,243.23,15450,15980,14430,19430,10470,14950,15296.04,1.24,0,4474,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,840,37.23,4.05,12,77.91,404.00,3716.00,20500,20250123,-26.63,9050,20250331,66.19,20500,-26.63,20250123,9050,66.19,20250331,20500,-26.63,20250123,9050,66.19,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,131322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15280,330,2,2.21,63127597890,4123662,230.41,15450,15980,14430,19430,10470,14950,15308.63,1.24,0,-1395,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,854,37.82,4.11,12,73.81,404.00,3716.00,20500,20250123,-25.46,9050,20250331,68.84,20500,-25.46,20250123,9050,68.84,20250331,20500,-25.46,20250123,9050,68.84,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14660,-290,5,-1.94,51207333295,3341893,186.73,15450,15980,14430,19430,10470,14950,15322.85,1.24,0,-23140,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,819,36.29,3.95,12,59.82,404.00,3716.00,20500,20250123,-28.49,9050,20250331,61.99,20500,-28.49,20250123,9050,61.99,20250331,20500,-28.49,20250123,9050,61.99,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,111324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,-50,5,-0.33,49378875595,3218870,179.86,15450,15980,14430,19430,10470,14950,15340.44,1.24,0,-27499,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,832,36.88,4.01,12,57.61,404.00,3716.00,20500,20250123,-27.32,9050,20250331,64.64,20500,-27.32,20250123,9050,64.64,20250331,20500,-27.32,20250123,9050,64.64,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,101325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15850,900,2,6.02,35840233060,2332160,130.31,15450,15910,14430,19430,10470,14950,15367.83,1.24,0,-24115,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,886,39.23,4.27,12,41.74,404.00,3716.00,20500,20250123,-22.68,9050,20250331,75.14,20500,-22.68,20250123,9050,75.14,20250331,20500,-22.68,20250123,9050,75.14,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250422,091328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15020,70,2,0.47,8926975470,589269,32.93,15450,15470,14650,19430,10470,14950,15149.24,1.24,0,-7599,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,839,37.18,4.04,12,10.55,404.00,3716.00,20500,20250123,-26.73,9050,20250331,65.97,20500,-26.73,20250123,9050,65.97,20250331,20500,-26.73,20250123,9050,65.97,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N
20250421,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14950,790,2,5.58,19853457275,1350042,293.54,14290,14960,14060,18400,9920,14160,14699.66,1.27,0,-3400,14946,14552,14306,13912,13666,14430,13790,6,4240,100,9910,10,1,5587025,835,37.00,4.02,12,24.16,404.00,3716.00,20500,20250123,-27.07,9050,20250331,65.19,20500,-27.07,20250123,9050,65.19,20250331,20500,-27.07,20250123,9050,65.19,20250331,4.25,Y,475460,100,5 억,,70786,N,N,2748,N,00,N
20250421,151321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14830,670,2,4.73,17081700460,1163625,253.00,14290,14960,14060,18400,9920,14160,14680.07,1.27,0,8179,14946,14552,14306,13912,13666,14430,13790,6,4240,100,9910,10,1,5587025,829,36.71,3.99,12,20.83,404.00,3716.00,20500,20250123,-27.66,9050,20250331,63.87,20500,-27.66,20250123,9050,63.87,20250331,20500,-27.66,20250123,9050,63.87,20250331,4.25,Y,475460,100,5 억,,70786,N,N,55,N,00,N
20250421,141320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14350,190,2,1.34,9201602085,627008,136.33,14290,14960,14240,18400,9920,14160,14676.04,1.27,0,14223,14946,14552,14306,13912,13666,14430,13790,6,4240,100,9910,10,1,5587025,802,35.52,3.86,12,11.22,404.00,3716.00,20500,20250123,-30.00,9050,20250331,58.56,20500,-30.00,20250123,9050,58.56,20250331,20500,-30.00,20250123,9050,58.56,20250331,4.25,Y,475460,100,5 억,,70786,N,N,55,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 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 14450 -500 5 -3.34 70130084065 4593614 256.67 15450 15980 14430 19430 10470 14950 15267.52 1.24 0 14052 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 807 35.77 3.89 12 82.22 404.00 3716.00 20500 20250123 -29.51 9050 20250331 59.67 20500 -29.51 20250123 9050 59.67 20250331 20500 -29.51 20250123 9050 59.67 20250331 4.77 Y 475460 100 5 억 69432 N N 5453 N 00 N
3 20250422 151326 57 100.00 KOSDAQ IT 서비스 N N N N N 14600 -350 5 -2.34 69088344745 4521913 252.66 15450 15980 14430 19430 10470 14950 15278.57 1.24 0 7421 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 816 36.14 3.93 12 80.94 404.00 3716.00 20500 20250123 -28.78 9050 20250331 61.33 20500 -28.78 20250123 9050 61.33 20250331 20500 -28.78 20250123 9050 61.33 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
4 20250422 141326 57 100.00 KOSDAQ IT 서비스 N N N N N 15040 90 2 0.60 66583467925 4352988 243.23 15450 15980 14430 19430 10470 14950 15296.04 1.24 0 4474 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 840 37.23 4.05 12 77.91 404.00 3716.00 20500 20250123 -26.63 9050 20250331 66.19 20500 -26.63 20250123 9050 66.19 20250331 20500 -26.63 20250123 9050 66.19 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
5 20250422 131322 57 100.00 KOSDAQ IT 서비스 N N N N N 15280 330 2 2.21 63127597890 4123662 230.41 15450 15980 14430 19430 10470 14950 15308.63 1.24 0 -1395 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 854 37.82 4.11 12 73.81 404.00 3716.00 20500 20250123 -25.46 9050 20250331 68.84 20500 -25.46 20250123 9050 68.84 20250331 20500 -25.46 20250123 9050 68.84 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
6 20250422 121327 57 100.00 KOSDAQ IT 서비스 N N N N N 14660 -290 5 -1.94 51207333295 3341893 186.73 15450 15980 14430 19430 10470 14950 15322.85 1.24 0 -23140 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 819 36.29 3.95 12 59.82 404.00 3716.00 20500 20250123 -28.49 9050 20250331 61.99 20500 -28.49 20250123 9050 61.99 20250331 20500 -28.49 20250123 9050 61.99 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
7 20250422 111324 57 100.00 KOSDAQ IT 서비스 N N N N N 14900 -50 5 -0.33 49378875595 3218870 179.86 15450 15980 14430 19430 10470 14950 15340.44 1.24 0 -27499 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 832 36.88 4.01 12 57.61 404.00 3716.00 20500 20250123 -27.32 9050 20250331 64.64 20500 -27.32 20250123 9050 64.64 20250331 20500 -27.32 20250123 9050 64.64 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
8 20250422 101325 57 100.00 KOSDAQ IT 서비스 N N N N N 15850 900 2 6.02 35840233060 2332160 130.31 15450 15910 14430 19430 10470 14950 15367.83 1.24 0 -24115 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 886 39.23 4.27 12 41.74 404.00 3716.00 20500 20250123 -22.68 9050 20250331 75.14 20500 -22.68 20250123 9050 75.14 20250331 20500 -22.68 20250123 9050 75.14 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
9 20250422 091328 57 100.00 KOSDAQ IT 서비스 N N N N N 15020 70 2 0.47 8926975470 589269 32.93 15450 15470 14650 19430 10470 14950 15149.24 1.24 0 -7599 15556 15252 14656 14352 13756 15405 14505 6 4480 100 10460 10 1 5587025 839 37.18 4.04 12 10.55 404.00 3716.00 20500 20250123 -26.73 9050 20250331 65.97 20500 -26.73 20250123 9050 65.97 20250331 20500 -26.73 20250123 9050 65.97 20250331 4.77 Y 475460 100 5 억 69432 N N 2748 N 00 N
10 20250421 161258 57 100.00 KOSDAQ IT 서비스 N N N N N 14950 790 2 5.58 19853457275 1350042 293.54 14290 14960 14060 18400 9920 14160 14699.66 1.27 0 -3400 14946 14552 14306 13912 13666 14430 13790 6 4240 100 9910 10 1 5587025 835 37.00 4.02 12 24.16 404.00 3716.00 20500 20250123 -27.07 9050 20250331 65.19 20500 -27.07 20250123 9050 65.19 20250331 20500 -27.07 20250123 9050 65.19 20250331 4.25 Y 475460 100 5 억 70786 N N 2748 N 00 N
11 20250421 151321 57 100.00 KOSDAQ IT 서비스 N N N N N 14830 670 2 4.73 17081700460 1163625 253.00 14290 14960 14060 18400 9920 14160 14680.07 1.27 0 8179 14946 14552 14306 13912 13666 14430 13790 6 4240 100 9910 10 1 5587025 829 36.71 3.99 12 20.83 404.00 3716.00 20500 20250123 -27.66 9050 20250331 63.87 20500 -27.66 20250123 9050 63.87 20250331 20500 -27.66 20250123 9050 63.87 20250331 4.25 Y 475460 100 5 억 70786 N N 55 N 00 N
12 20250421 141320 57 100.00 KOSDAQ IT 서비스 N N N N N 14350 190 2 1.34 9201602085 627008 136.33 14290 14960 14240 18400 9920 14160 14676.04 1.27 0 14223 14946 14552 14306 13912 13666 14430 13790 6 4240 100 9910 10 1 5587025 802 35.52 3.86 12 11.22 404.00 3716.00 20500 20250123 -30.00 9050 20250331 58.56 20500 -30.00 20250123 9050 58.56 20250331 20500 -30.00 20250123 9050 58.56 20250331 4.25 Y 475460 100 5 억 70786 N N 55 N 00 N