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
046440/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
20250422,160500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,5,2,0.12,98298853,23474,38.88,4250,4250,4175,5450,2940,4195,4187.56,4.37,0,2438,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1596,16.80,0.45,12,0.06,250.00,9312.00,5650,20240522,-25.66,3765,20250410,11.55,4940,-14.98,20250206,3765,11.55,20250410,5650,-25.66,20240522,3765,11.55,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,747,N,00,N
20250422,150508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-10,5,-0.24,94385428,22541,37.33,4250,4250,4175,5450,2940,4195,4187.28,4.37,0,2327,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1591,16.74,0.45,12,0.06,250.00,9312.00,5650,20240522,-25.93,3765,20250410,11.16,4940,-15.28,20250206,3765,11.16,20250410,5650,-25.93,20240522,3765,11.16,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,140508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4190,-5,5,-0.12,68075978,16243,26.90,4250,4250,4175,5450,2940,4195,4191.10,4.37,0,964,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1593,16.76,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.84,3765,20250410,11.29,4940,-15.18,20250206,3765,11.29,20250410,5650,-25.84,20240522,3765,11.29,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,130506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-10,5,-0.24,57121453,13625,22.56,4250,4250,4175,5450,2940,4195,4192.40,4.37,0,144,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1591,16.74,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.93,3765,20250410,11.16,4940,-15.28,20250206,3765,11.16,20250410,5650,-25.93,20240522,3765,11.16,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,120506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,10,2,0.24,39134278,9328,15.45,4250,4250,4180,5450,2940,4195,4195.36,4.37,0,-1366,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1598,16.82,0.45,12,0.02,250.00,9312.00,5650,20240522,-25.58,3765,20250410,11.69,4940,-14.88,20250206,3765,11.69,20250410,5650,-25.58,20240522,3765,11.69,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,110507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,5,2,0.12,34383743,8197,13.58,4250,4250,4180,5450,2940,4195,4194.67,4.37,0,-1338,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1596,16.80,0.45,12,0.02,250.00,9312.00,5650,20240522,-25.66,3765,20250410,11.55,4940,-14.98,20250206,3765,11.55,20250410,5650,-25.66,20240522,3765,11.55,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,100507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,0,3,0.00,14452608,3448,5.71,4250,4250,4180,5450,2940,4195,4191.59,4.37,0,-108,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1595,16.78,0.45,12,0.01,250.00,9312.00,5650,20240522,-25.75,3765,20250410,11.42,4940,-15.08,20250206,3765,11.42,20250410,5650,-25.75,20240522,3765,11.42,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250422,090508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,0,3,0.00,3884895,924,1.53,4250,4250,4190,5450,2940,4195,4204.43,4.37,0,-393,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1595,16.78,0.45,12,0.00,250.00,9312.00,5650,20240522,-25.75,3765,20250410,11.42,4940,-15.08,20250206,3765,11.42,20250410,5650,-25.75,20240522,3765,11.42,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N
20250421,160457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,-130,5,-3.01,257887588,60263,62.84,4350,4400,4195,5620,3030,4325,4279.44,4.36,0,3997,4461,4392,4291,4222,4121,4427,4257,190,1295,500,3110,5,1,38010802,1595,16.78,0.45,12,0.16,250.00,9312.00,5650,20240522,-25.75,3765,20250410,11.42,4940,-15.08,20250206,3765,11.42,20250410,5650,-25.75,20240522,3765,11.42,20250410,1.47,Y,046440,500,190 억,,1657371,N,N,498,N,00,N
20250421,150505,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,-115,5,-2.66,244092663,56977,59.41,4350,4400,4200,5620,3030,4325,4284.06,4.36,0,4768,4461,4392,4291,4222,4121,4427,4257,190,1295,500,3110,5,1,38010802,1600,16.84,0.45,12,0.15,250.00,9312.00,5650,20240522,-25.49,3765,20250410,11.82,4940,-14.78,20250206,3765,11.82,20250410,5650,-25.49,20240522,3765,11.82,20250410,1.47,Y,046440,500,190 억,,1657371,N,N,246,N,00,N
20250421,140506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,-120,5,-2.77,236116383,55081,57.44,4350,4400,4200,5620,3030,4325,4286.71,4.36,0,4628,4461,4392,4291,4222,4121,4427,4257,190,1295,500,3110,5,1,38010802,1598,16.82,0.45,12,0.14,250.00,9312.00,5650,20240522,-25.58,3765,20250410,11.69,4940,-14.88,20250206,3765,11.69,20250410,5650,-25.58,20240522,3765,11.69,20250410,1.47,Y,046440,500,190 억,,1657371,N,N,246,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 160500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 5 2 0.12 98298853 23474 38.88 4250 4250 4175 5450 2940 4195 4187.56 4.37 0 2438 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1596 16.80 0.45 12 0.06 250.00 9312.00 5650 20240522 -25.66 3765 20250410 11.55 4940 -14.98 20250206 3765 11.55 20250410 5650 -25.66 20240522 3765 11.55 20250410 1.48 Y 046440 500 190 억 1661096 N N 747 N 00 N
3 20250422 150508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -10 5 -0.24 94385428 22541 37.33 4250 4250 4175 5450 2940 4195 4187.28 4.37 0 2327 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1591 16.74 0.45 12 0.06 250.00 9312.00 5650 20240522 -25.93 3765 20250410 11.16 4940 -15.28 20250206 3765 11.16 20250410 5650 -25.93 20240522 3765 11.16 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
4 20250422 140508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4190 -5 5 -0.12 68075978 16243 26.90 4250 4250 4175 5450 2940 4195 4191.10 4.37 0 964 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1593 16.76 0.45 12 0.04 250.00 9312.00 5650 20240522 -25.84 3765 20250410 11.29 4940 -15.18 20250206 3765 11.29 20250410 5650 -25.84 20240522 3765 11.29 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
5 20250422 130506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -10 5 -0.24 57121453 13625 22.56 4250 4250 4175 5450 2940 4195 4192.40 4.37 0 144 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1591 16.74 0.45 12 0.04 250.00 9312.00 5650 20240522 -25.93 3765 20250410 11.16 4940 -15.28 20250206 3765 11.16 20250410 5650 -25.93 20240522 3765 11.16 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
6 20250422 120506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4205 10 2 0.24 39134278 9328 15.45 4250 4250 4180 5450 2940 4195 4195.36 4.37 0 -1366 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1598 16.82 0.45 12 0.02 250.00 9312.00 5650 20240522 -25.58 3765 20250410 11.69 4940 -14.88 20250206 3765 11.69 20250410 5650 -25.58 20240522 3765 11.69 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
7 20250422 110507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 5 2 0.12 34383743 8197 13.58 4250 4250 4180 5450 2940 4195 4194.67 4.37 0 -1338 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1596 16.80 0.45 12 0.02 250.00 9312.00 5650 20240522 -25.66 3765 20250410 11.55 4940 -14.98 20250206 3765 11.55 20250410 5650 -25.66 20240522 3765 11.55 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
8 20250422 100507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 0 3 0.00 14452608 3448 5.71 4250 4250 4180 5450 2940 4195 4191.59 4.37 0 -108 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1595 16.78 0.45 12 0.01 250.00 9312.00 5650 20240522 -25.75 3765 20250410 11.42 4940 -15.08 20250206 3765 11.42 20250410 5650 -25.75 20240522 3765 11.42 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
9 20250422 090508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 0 3 0.00 3884895 924 1.53 4250 4250 4190 5450 2940 4195 4204.43 4.37 0 -393 4468 4331 4263 4126 4058 4297 4092 190 1255 500 3020 5 1 38010802 1595 16.78 0.45 12 0.00 250.00 9312.00 5650 20240522 -25.75 3765 20250410 11.42 4940 -15.08 20250206 3765 11.42 20250410 5650 -25.75 20240522 3765 11.42 20250410 1.48 Y 046440 500 190 억 1661096 N N 498 N 00 N
10 20250421 160457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 -130 5 -3.01 257887588 60263 62.84 4350 4400 4195 5620 3030 4325 4279.44 4.36 0 3997 4461 4392 4291 4222 4121 4427 4257 190 1295 500 3110 5 1 38010802 1595 16.78 0.45 12 0.16 250.00 9312.00 5650 20240522 -25.75 3765 20250410 11.42 4940 -15.08 20250206 3765 11.42 20250410 5650 -25.75 20240522 3765 11.42 20250410 1.47 Y 046440 500 190 억 1657371 N N 498 N 00 N
11 20250421 150505 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 -115 5 -2.66 244092663 56977 59.41 4350 4400 4200 5620 3030 4325 4284.06 4.36 0 4768 4461 4392 4291 4222 4121 4427 4257 190 1295 500 3110 5 1 38010802 1600 16.84 0.45 12 0.15 250.00 9312.00 5650 20240522 -25.49 3765 20250410 11.82 4940 -14.78 20250206 3765 11.82 20250410 5650 -25.49 20240522 3765 11.82 20250410 1.47 Y 046440 500 190 억 1657371 N N 246 N 00 N
12 20250421 140506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4205 -120 5 -2.77 236116383 55081 57.44 4350 4400 4200 5620 3030 4325 4286.71 4.36 0 4628 4461 4392 4291 4222 4121 4427 4257 190 1295 500 3110 5 1 38010802 1598 16.82 0.45 12 0.14 250.00 9312.00 5650 20240522 -25.58 3765 20250410 11.69 4940 -14.88 20250206 3765 11.69 20250410 5650 -25.58 20240522 3765 11.69 20250410 1.47 Y 046440 500 190 억 1657371 N N 246 N 00 N