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
064480/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
20250422,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,70,2,1.30,256788590,47502,52.14,5380,5450,5160,6990,3770,5380,5406.75,3.64,0,-1278,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,651,-23.59,1.37,12,0.40,-231.00,3985.00,10480,20240514,-48.00,4550,20250409,19.78,7040,-22.59,20250204,4550,19.78,20250409,10480,-48.00,20240514,4550,19.78,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1041,N,00,N
20250422,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,233676210,43250,47.47,5380,5450,5160,6990,3770,5380,5403.80,3.64,0,-535,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,644,-23.33,1.35,12,0.36,-231.00,3985.00,10480,20240514,-48.57,4550,20250409,18.46,7040,-23.44,20250204,4550,18.46,20250409,10480,-48.57,20240514,4550,18.46,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,217130850,40177,44.10,5380,5450,5160,6990,3770,5380,5405.37,3.64,0,-1479,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,645,-23.38,1.36,12,0.34,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,195237140,36112,39.64,5380,5450,5160,6990,3770,5380,5407.66,3.64,0,-2564,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,645,-23.38,1.36,12,0.30,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,120557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,183893390,34013,37.33,5380,5450,5160,6990,3770,5380,5407.87,3.64,0,-2115,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,645,-23.38,1.36,12,0.28,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,60,2,1.12,170213055,31480,34.55,5380,5450,5160,6990,3770,5380,5408.47,3.64,0,-1332,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,650,-23.55,1.37,12,0.26,-231.00,3985.00,10480,20240514,-48.09,4550,20250409,19.56,7040,-22.73,20250204,4550,19.56,20250409,10480,-48.09,20240514,4550,19.56,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,40,2,0.74,128931085,23888,26.22,5380,5450,5160,6990,3770,5380,5398.56,3.64,0,1488,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,648,-23.46,1.36,12,0.20,-231.00,3985.00,10480,20240514,-48.28,4550,20250409,19.12,7040,-23.01,20250204,4550,19.12,20250409,10480,-48.28,20240514,4550,19.12,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250422,090559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,30,2,0.56,30653890,5761,6.32,5380,5410,5160,6990,3770,5380,5298.22,3.64,0,1290,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,647,-23.42,1.36,12,0.05,-231.00,3985.00,10480,20240514,-48.38,4550,20250409,18.90,7040,-23.15,20250204,4550,18.90,20250409,10480,-48.38,20240514,4550,18.90,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N
20250421,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-50,5,-0.92,495819055,90560,173.08,5440,5560,5380,7050,3810,5430,5475.09,3.67,0,-4456,5563,5496,5373,5306,5183,5530,5340,62,1620,500,3690,10,1,11952500,643,-23.29,1.35,12,0.76,-231.00,3985.00,10480,20240514,-48.66,4550,20250409,18.24,7040,-23.58,20250204,4550,18.24,20250409,10480,-48.66,20240514,4550,18.24,20250409,6.16,Y,064480,500,61 억,,438907,N,N,1837,N,00,N
20250421,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,0,3,0.00,469780805,85744,163.87,5440,5560,5380,7050,3810,5430,5478.88,3.67,0,-2088,5563,5496,5373,5306,5183,5530,5340,62,1620,500,3690,10,1,11952500,649,-23.51,1.36,12,0.72,-231.00,3985.00,10480,20240514,-48.19,4550,20250409,19.34,7040,-22.87,20250204,4550,19.34,20250409,10480,-48.19,20240514,4550,19.34,20250409,6.16,Y,064480,500,61 억,,438907,N,N,595,N,00,N
20250421,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-40,5,-0.74,456392260,83268,159.14,5440,5560,5380,7050,3810,5430,5481.00,3.67,0,-2884,5563,5496,5373,5306,5183,5530,5340,62,1620,500,3690,10,1,11952500,644,-23.33,1.35,12,0.70,-231.00,3985.00,10480,20240514,-48.57,4550,20250409,18.46,7040,-23.44,20250204,4550,18.46,20250409,10480,-48.57,20240514,4550,18.46,20250409,6.16,Y,064480,500,61 억,,438907,N,N,595,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 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 70 2 1.30 256788590 47502 52.14 5380 5450 5160 6990 3770 5380 5406.75 3.64 0 -1278 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 651 -23.59 1.37 12 0.40 -231.00 3985.00 10480 20240514 -48.00 4550 20250409 19.78 7040 -22.59 20250204 4550 19.78 20250409 10480 -48.00 20240514 4550 19.78 20250409 6.16 Y 064480 500 61 억 434655 N N 1041 N 00 N
3 20250422 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 10 2 0.19 233676210 43250 47.47 5380 5450 5160 6990 3770 5380 5403.80 3.64 0 -535 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 644 -23.33 1.35 12 0.36 -231.00 3985.00 10480 20240514 -48.57 4550 20250409 18.46 7040 -23.44 20250204 4550 18.46 20250409 10480 -48.57 20240514 4550 18.46 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
4 20250422 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 20 2 0.37 217130850 40177 44.10 5380 5450 5160 6990 3770 5380 5405.37 3.64 0 -1479 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 645 -23.38 1.36 12 0.34 -231.00 3985.00 10480 20240514 -48.47 4550 20250409 18.68 7040 -23.30 20250204 4550 18.68 20250409 10480 -48.47 20240514 4550 18.68 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
5 20250422 130556 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 20 2 0.37 195237140 36112 39.64 5380 5450 5160 6990 3770 5380 5407.66 3.64 0 -2564 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 645 -23.38 1.36 12 0.30 -231.00 3985.00 10480 20240514 -48.47 4550 20250409 18.68 7040 -23.30 20250204 4550 18.68 20250409 10480 -48.47 20240514 4550 18.68 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
6 20250422 120557 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 20 2 0.37 183893390 34013 37.33 5380 5450 5160 6990 3770 5380 5407.87 3.64 0 -2115 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 645 -23.38 1.36 12 0.28 -231.00 3985.00 10480 20240514 -48.47 4550 20250409 18.68 7040 -23.30 20250204 4550 18.68 20250409 10480 -48.47 20240514 4550 18.68 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
7 20250422 110557 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 60 2 1.12 170213055 31480 34.55 5380 5450 5160 6990 3770 5380 5408.47 3.64 0 -1332 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 650 -23.55 1.37 12 0.26 -231.00 3985.00 10480 20240514 -48.09 4550 20250409 19.56 7040 -22.73 20250204 4550 19.56 20250409 10480 -48.09 20240514 4550 19.56 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
8 20250422 100557 57 100.00 KOSDAQ IT 서비스 N N N N N 5420 40 2 0.74 128931085 23888 26.22 5380 5450 5160 6990 3770 5380 5398.56 3.64 0 1488 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 648 -23.46 1.36 12 0.20 -231.00 3985.00 10480 20240514 -48.28 4550 20250409 19.12 7040 -23.01 20250204 4550 19.12 20250409 10480 -48.28 20240514 4550 19.12 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
9 20250422 090559 57 100.00 KOSDAQ IT 서비스 N N N N N 5410 30 2 0.56 30653890 5761 6.32 5380 5410 5160 6990 3770 5380 5298.22 3.64 0 1290 5620 5500 5440 5320 5260 5470 5290 62 1610 500 3650 10 1 11952500 647 -23.42 1.36 12 0.05 -231.00 3985.00 10480 20240514 -48.38 4550 20250409 18.90 7040 -23.15 20250204 4550 18.90 20250409 10480 -48.38 20240514 4550 18.90 20250409 6.16 Y 064480 500 61 억 434655 N N 1837 N 00 N
10 20250421 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 -50 5 -0.92 495819055 90560 173.08 5440 5560 5380 7050 3810 5430 5475.09 3.67 0 -4456 5563 5496 5373 5306 5183 5530 5340 62 1620 500 3690 10 1 11952500 643 -23.29 1.35 12 0.76 -231.00 3985.00 10480 20240514 -48.66 4550 20250409 18.24 7040 -23.58 20250204 4550 18.24 20250409 10480 -48.66 20240514 4550 18.24 20250409 6.16 Y 064480 500 61 억 438907 N N 1837 N 00 N
11 20250421 150555 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 0 3 0.00 469780805 85744 163.87 5440 5560 5380 7050 3810 5430 5478.88 3.67 0 -2088 5563 5496 5373 5306 5183 5530 5340 62 1620 500 3690 10 1 11952500 649 -23.51 1.36 12 0.72 -231.00 3985.00 10480 20240514 -48.19 4550 20250409 19.34 7040 -22.87 20250204 4550 19.34 20250409 10480 -48.19 20240514 4550 19.34 20250409 6.16 Y 064480 500 61 억 438907 N N 595 N 00 N
12 20250421 140556 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 -40 5 -0.74 456392260 83268 159.14 5440 5560 5380 7050 3810 5430 5481.00 3.67 0 -2884 5563 5496 5373 5306 5183 5530 5340 62 1620 500 3690 10 1 11952500 644 -23.33 1.35 12 0.70 -231.00 3985.00 10480 20240514 -48.57 4550 20250409 18.46 7040 -23.44 20250204 4550 18.46 20250409 10480 -48.57 20240514 4550 18.46 20250409 6.16 Y 064480 500 61 억 438907 N N 595 N 00 N