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
042500/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
20250422,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,60,2,1.37,212476792,48197,64.82,4365,4440,4345,5670,3060,4365,4408.52,4.28,0,4275,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,844,6.57,0.70,12,0.25,674.00,6295.00,8160,20240430,-45.77,3985,20241206,11.04,5180,-14.58,20250219,4040,9.53,20250403,8160,-45.77,20240430,3985,11.04,20241206,2.19,Y,042500,500,95 억,,815977,N,N,8985,N,00,N
20250422,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,60,2,1.37,209349462,47490,63.87,4365,4440,4345,5670,3060,4365,4408.30,4.28,0,4721,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,844,6.57,0.70,12,0.25,674.00,6295.00,8160,20240430,-45.77,3985,20241206,11.04,5180,-14.58,20250219,4040,9.53,20250403,8160,-45.77,20240430,3985,11.04,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,55,2,1.26,164164002,37278,50.13,4365,4430,4345,5670,3060,4365,4403.79,4.28,0,5253,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,843,6.56,0.70,12,0.20,674.00,6295.00,8160,20240430,-45.83,3985,20241206,10.92,5180,-14.67,20250219,4040,9.41,20250403,8160,-45.83,20240430,3985,10.92,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,40,2,0.92,130106677,29549,39.74,4365,4430,4345,5670,3060,4365,4403.10,4.28,0,4285,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,840,6.54,0.70,12,0.15,674.00,6295.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4040,9.03,20250403,8160,-46.02,20240430,3985,10.54,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,55,2,1.26,104429535,23726,31.91,4365,4430,4345,5670,3060,4365,4401.50,4.28,0,4207,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,843,6.56,0.70,12,0.12,674.00,6295.00,8160,20240430,-45.83,3985,20241206,10.92,5180,-14.67,20250219,4040,9.41,20250403,8160,-45.83,20240430,3985,10.92,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,40,2,0.92,68399205,15578,20.95,4365,4420,4345,5670,3060,4365,4390.78,4.28,0,3004,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,840,6.54,0.70,12,0.08,674.00,6295.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4040,9.03,20250403,8160,-46.02,20240430,3985,10.54,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,25,2,0.57,32531345,7430,9.99,4365,4410,4345,5670,3060,4365,4378.40,4.28,0,899,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,837,6.51,0.70,12,0.04,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,8160,-46.20,20240430,3985,10.16,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250422,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,20,2,0.46,2200260,504,0.68,4365,4385,4365,5670,3060,4365,4365.61,4.28,0,-195,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,836,6.51,0.70,12,0.00,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,8160,-46.26,20240430,3985,10.04,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N
20250421,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-55,5,-1.24,325330914,74112,88.21,4450,4450,4365,5740,3095,4420,4389.72,4.29,0,-2941,4520,4470,4385,4335,4250,4495,4360,95,1320,500,3180,5,1,19070134,832,6.48,0.69,12,0.39,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,8160,-46.51,20240430,3985,9.54,20241206,2.15,Y,042500,500,95 억,,817955,N,N,1147,N,00,N
20250421,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-35,5,-0.79,262209034,59667,71.02,4450,4450,4365,5740,3095,4420,4394.54,4.29,0,-4936,4520,4470,4385,4335,4250,4495,4360,95,1320,500,3180,5,1,19070134,836,6.51,0.70,12,0.31,674.00,6295.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4040,8.54,20250403,8160,-46.26,20240430,3985,10.04,20241206,2.15,Y,042500,500,95 억,,817955,N,N,1170,N,00,N
20250421,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-55,5,-1.24,238782694,54340,64.68,4450,4450,4365,5740,3095,4420,4394.23,4.29,0,-4516,4520,4470,4385,4335,4250,4495,4360,95,1320,500,3180,5,1,19070134,832,6.48,0.69,12,0.28,674.00,6295.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4040,8.04,20250403,8160,-46.51,20240430,3985,9.54,20241206,2.15,Y,042500,500,95 억,,817955,N,N,1170,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 160447 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 60 2 1.37 212476792 48197 64.82 4365 4440 4345 5670 3060 4365 4408.52 4.28 0 4275 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 844 6.57 0.70 12 0.25 674.00 6295.00 8160 20240430 -45.77 3985 20241206 11.04 5180 -14.58 20250219 4040 9.53 20250403 8160 -45.77 20240430 3985 11.04 20241206 2.19 Y 042500 500 95 억 815977 N N 8985 N 00 N
3 20250422 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 4425 60 2 1.37 209349462 47490 63.87 4365 4440 4345 5670 3060 4365 4408.30 4.28 0 4721 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 844 6.57 0.70 12 0.25 674.00 6295.00 8160 20240430 -45.77 3985 20241206 11.04 5180 -14.58 20250219 4040 9.53 20250403 8160 -45.77 20240430 3985 11.04 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
4 20250422 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 55 2 1.26 164164002 37278 50.13 4365 4430 4345 5670 3060 4365 4403.79 4.28 0 5253 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 843 6.56 0.70 12 0.20 674.00 6295.00 8160 20240430 -45.83 3985 20241206 10.92 5180 -14.67 20250219 4040 9.41 20250403 8160 -45.83 20240430 3985 10.92 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
5 20250422 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 40 2 0.92 130106677 29549 39.74 4365 4430 4345 5670 3060 4365 4403.10 4.28 0 4285 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 840 6.54 0.70 12 0.15 674.00 6295.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4040 9.03 20250403 8160 -46.02 20240430 3985 10.54 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
6 20250422 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 55 2 1.26 104429535 23726 31.91 4365 4430 4345 5670 3060 4365 4401.50 4.28 0 4207 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 843 6.56 0.70 12 0.12 674.00 6295.00 8160 20240430 -45.83 3985 20241206 10.92 5180 -14.67 20250219 4040 9.41 20250403 8160 -45.83 20240430 3985 10.92 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
7 20250422 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 40 2 0.92 68399205 15578 20.95 4365 4420 4345 5670 3060 4365 4390.78 4.28 0 3004 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 840 6.54 0.70 12 0.08 674.00 6295.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4040 9.03 20250403 8160 -46.02 20240430 3985 10.54 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
8 20250422 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 25 2 0.57 32531345 7430 9.99 4365 4410 4345 5670 3060 4365 4378.40 4.28 0 899 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 837 6.51 0.70 12 0.04 674.00 6295.00 8160 20240430 -46.20 3985 20241206 10.16 5180 -15.25 20250219 4040 8.66 20250403 8160 -46.20 20240430 3985 10.16 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
9 20250422 090454 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 20 2 0.46 2200260 504 0.68 4365 4385 4365 5670 3060 4365 4365.61 4.28 0 -195 4478 4421 4393 4336 4308 4407 4322 95 1305 500 3140 5 1 19070134 836 6.51 0.70 12 0.00 674.00 6295.00 8160 20240430 -46.26 3985 20241206 10.04 5180 -15.35 20250219 4040 8.54 20250403 8160 -46.26 20240430 3985 10.04 20241206 2.19 Y 042500 500 95 억 815977 N N 1147 N 00 N
10 20250421 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -55 5 -1.24 325330914 74112 88.21 4450 4450 4365 5740 3095 4420 4389.72 4.29 0 -2941 4520 4470 4385 4335 4250 4495 4360 95 1320 500 3180 5 1 19070134 832 6.48 0.69 12 0.39 674.00 6295.00 8160 20240430 -46.51 3985 20241206 9.54 5180 -15.73 20250219 4040 8.04 20250403 8160 -46.51 20240430 3985 9.54 20241206 2.15 Y 042500 500 95 억 817955 N N 1147 N 00 N
11 20250421 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -35 5 -0.79 262209034 59667 71.02 4450 4450 4365 5740 3095 4420 4394.54 4.29 0 -4936 4520 4470 4385 4335 4250 4495 4360 95 1320 500 3180 5 1 19070134 836 6.51 0.70 12 0.31 674.00 6295.00 8160 20240430 -46.26 3985 20241206 10.04 5180 -15.35 20250219 4040 8.54 20250403 8160 -46.26 20240430 3985 10.04 20241206 2.15 Y 042500 500 95 억 817955 N N 1170 N 00 N
12 20250421 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -55 5 -1.24 238782694 54340 64.68 4450 4450 4365 5740 3095 4420 4394.23 4.29 0 -4516 4520 4470 4385 4335 4250 4495 4360 95 1320 500 3180 5 1 19070134 832 6.48 0.69 12 0.28 674.00 6295.00 8160 20240430 -46.51 3985 20241206 9.54 5180 -15.73 20250219 4040 8.04 20250403 8160 -46.51 20240430 3985 9.54 20241206 2.15 Y 042500 500 95 억 817955 N N 1170 N 00 N