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
337930/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
20250422,161119,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6230,30,2,0.48,372383360,60384,158.25,6130,6250,6090,8060,4340,6200,6166.92,4.82,0,-15472,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1826,8.82,1.65,12,0.21,706.00,3782.00,13380,20241007,-53.44,4610,20240423,35.14,7390,-15.70,20250220,5480,13.69,20250409,13380,-53.44,20241007,4610,35.14,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,1449,N,00,N
20250422,151139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,0,3,0.00,339618030,55118,144.45,6130,6240,6090,8060,4340,6200,6161.65,4.82,0,-13894,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1817,8.78,1.64,12,0.19,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,141139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,-20,5,-0.32,312060060,50667,132.78,6130,6240,6090,8060,4340,6200,6159.04,4.82,0,-10950,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1811,8.75,1.63,12,0.17,706.00,3782.00,13380,20241007,-53.81,4610,20240423,34.06,7390,-16.37,20250220,5480,12.77,20250409,13380,-53.81,20241007,4610,34.06,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,131136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6150,-50,5,-0.81,248301750,40326,105.68,6130,6240,6090,8060,4340,6200,6157.36,4.82,0,-9468,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1803,8.71,1.63,12,0.14,706.00,3782.00,13380,20241007,-54.04,4610,20240423,33.41,7390,-16.78,20250220,5480,12.23,20250409,13380,-54.04,20241007,4610,33.41,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,121140,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,-10,5,-0.16,200524130,32595,85.42,6130,6240,6090,8060,4340,6200,6151.99,4.82,0,-8666,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1814,8.77,1.64,12,0.11,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5480,12.96,20250409,13380,-53.74,20241007,4610,34.27,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,111138,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,0,3,0.00,157188440,25590,67.06,6130,6240,6090,8060,4340,6200,6142.57,4.82,0,-6312,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1817,8.78,1.64,12,0.09,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,101138,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6110,-90,5,-1.45,104166470,16984,44.51,6130,6240,6090,8060,4340,6200,6133.21,4.82,0,-6034,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1791,8.65,1.62,12,0.06,706.00,3782.00,13380,20241007,-54.33,4610,20240423,32.54,7390,-17.32,20250220,5480,11.50,20250409,13380,-54.33,20241007,4610,32.54,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250422,091141,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6160,-40,5,-0.65,27734940,4514,11.83,6130,6240,6100,8060,4340,6200,6144.20,4.82,0,-98,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1806,8.73,1.63,12,0.02,706.00,3782.00,13380,20241007,-53.96,4610,20240423,33.62,7390,-16.64,20250220,5480,12.41,20250409,13380,-53.96,20241007,4610,33.62,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N
20250421,161115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,236119690,38158,90.34,6300,6300,6150,8150,4390,6270,6187.95,4.84,0,-4591,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.13,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,911,N,00,N
20250421,151136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,-80,5,-1.28,225874860,36504,86.42,6300,6300,6150,8150,4390,6270,6187.67,4.84,0,-3940,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1814,8.77,1.64,12,0.12,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5480,12.96,20250409,13380,-53.74,20241007,4610,34.27,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,141134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,210497170,34018,80.54,6300,6300,6150,8150,4390,6270,6187.82,4.84,0,-3580,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.12,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,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 161119 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6230 30 2 0.48 372383360 60384 158.25 6130 6250 6090 8060 4340 6200 6166.92 4.82 0 -15472 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1826 8.82 1.65 12 0.21 706.00 3782.00 13380 20241007 -53.44 4610 20240423 35.14 7390 -15.70 20250220 5480 13.69 20250409 13380 -53.44 20241007 4610 35.14 20240423 3.49 Y 337930 500 148 억 1413607 N N 1449 N 00 N
3 20250422 151139 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 0 3 0.00 339618030 55118 144.45 6130 6240 6090 8060 4340 6200 6161.65 4.82 0 -13894 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1817 8.78 1.64 12 0.19 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
4 20250422 141139 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6180 -20 5 -0.32 312060060 50667 132.78 6130 6240 6090 8060 4340 6200 6159.04 4.82 0 -10950 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1811 8.75 1.63 12 0.17 706.00 3782.00 13380 20241007 -53.81 4610 20240423 34.06 7390 -16.37 20250220 5480 12.77 20250409 13380 -53.81 20241007 4610 34.06 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
5 20250422 131136 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6150 -50 5 -0.81 248301750 40326 105.68 6130 6240 6090 8060 4340 6200 6157.36 4.82 0 -9468 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1803 8.71 1.63 12 0.14 706.00 3782.00 13380 20241007 -54.04 4610 20240423 33.41 7390 -16.78 20250220 5480 12.23 20250409 13380 -54.04 20241007 4610 33.41 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
6 20250422 121140 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6190 -10 5 -0.16 200524130 32595 85.42 6130 6240 6090 8060 4340 6200 6151.99 4.82 0 -8666 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1814 8.77 1.64 12 0.11 706.00 3782.00 13380 20241007 -53.74 4610 20240423 34.27 7390 -16.24 20250220 5480 12.96 20250409 13380 -53.74 20241007 4610 34.27 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
7 20250422 111138 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 0 3 0.00 157188440 25590 67.06 6130 6240 6090 8060 4340 6200 6142.57 4.82 0 -6312 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1817 8.78 1.64 12 0.09 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
8 20250422 101138 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6110 -90 5 -1.45 104166470 16984 44.51 6130 6240 6090 8060 4340 6200 6133.21 4.82 0 -6034 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1791 8.65 1.62 12 0.06 706.00 3782.00 13380 20241007 -54.33 4610 20240423 32.54 7390 -17.32 20250220 5480 11.50 20250409 13380 -54.33 20241007 4610 32.54 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
9 20250422 091141 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6160 -40 5 -0.65 27734940 4514 11.83 6130 6240 6100 8060 4340 6200 6144.20 4.82 0 -98 6366 6282 6216 6132 6066 6250 6100 148 1860 500 4340 10 1 29311547 1806 8.73 1.63 12 0.02 706.00 3782.00 13380 20241007 -53.96 4610 20240423 33.62 7390 -16.64 20250220 5480 12.41 20250409 13380 -53.96 20241007 4610 33.62 20240423 3.49 Y 337930 500 148 억 1413607 N N 911 N 00 N
10 20250421 161115 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 236119690 38158 90.34 6300 6300 6150 8150 4390 6270 6187.95 4.84 0 -4591 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.13 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 911 N 00 N
11 20250421 151136 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6190 -80 5 -1.28 225874860 36504 86.42 6300 6300 6150 8150 4390 6270 6187.67 4.84 0 -3940 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1814 8.77 1.64 12 0.12 706.00 3782.00 13380 20241007 -53.74 4610 20240423 34.27 7390 -16.24 20250220 5480 12.96 20250409 13380 -53.74 20241007 4610 34.27 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
12 20250421 141134 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 210497170 34018 80.54 6300 6300 6150 8150 4390 6270 6187.82 4.84 0 -3580 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.12 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N