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
340810/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
20250422,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,170,2,4.69,163105300,44330,47.79,3625,3795,3570,4710,2540,3625,3679.34,1.82,0,-1469,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,402,-3.74,3.98,12,0.42,-1015.00,953.00,6440,20240423,-41.07,2655,20241115,42.94,3995,-5.01,20250411,2895,31.09,20250311,6440,-41.07,20240423,2655,42.94,20241115,0.17,Y,340810,500,53 억,,192419,N,N,4594,N,00,N
20250422,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,35,2,0.97,116293930,31862,34.35,3625,3695,3570,4710,2540,3625,3649.93,1.82,0,-158,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,388,-3.61,3.84,12,0.30,-1015.00,953.00,6440,20240423,-43.17,2655,20241115,37.85,3995,-8.39,20250411,2895,26.42,20250311,6440,-43.17,20240423,2655,37.85,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,50,2,1.38,81773050,22462,24.22,3625,3695,3570,4710,2540,3625,3640.51,1.82,0,-2904,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,389,-3.62,3.86,12,0.21,-1015.00,953.00,6440,20240423,-42.93,2655,20241115,38.42,3995,-8.01,20250411,2895,26.94,20250311,6440,-42.93,20240423,2655,38.42,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,60,2,1.66,78171520,21482,23.16,3625,3695,3570,4710,2540,3625,3638.93,1.82,0,-2859,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,391,-3.63,3.87,12,0.20,-1015.00,953.00,6440,20240423,-42.78,2655,20241115,38.79,3995,-7.76,20250411,2895,27.29,20250311,6440,-42.78,20240423,2655,38.79,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,65,2,1.79,73503610,20213,21.79,3625,3695,3570,4710,2540,3625,3636.45,1.82,0,-2890,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,391,-3.64,3.87,12,0.19,-1015.00,953.00,6440,20240423,-42.70,2655,20241115,38.98,3995,-7.63,20250411,2895,27.46,20250311,6440,-42.70,20240423,2655,38.98,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,55,2,1.52,58832250,16216,17.48,3625,3695,3570,4710,2540,3625,3628.04,1.82,0,-3489,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,390,-3.63,3.86,12,0.15,-1015.00,953.00,6440,20240423,-42.86,2655,20241115,38.61,3995,-7.88,20250411,2895,27.12,20250311,6440,-42.86,20240423,2655,38.61,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,20,2,0.55,34145445,9502,10.24,3625,3655,3570,4710,2540,3625,3593.50,1.82,0,-2203,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,386,-3.59,3.82,12,0.09,-1015.00,953.00,6440,20240423,-43.40,2655,20241115,37.29,3995,-8.76,20250411,2895,25.91,20250311,6440,-43.40,20240423,2655,37.29,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250422,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-35,5,-0.97,10769335,2999,3.23,3625,3625,3570,4710,2540,3625,3590.98,1.82,0,-833,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,380,-3.54,3.77,12,0.03,-1015.00,953.00,6440,20240423,-44.25,2655,20241115,35.22,3995,-10.14,20250411,2895,24.01,20250311,6440,-44.25,20240423,2655,35.22,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N
20250421,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-190,5,-4.98,340515479,92755,429.04,3800,3880,3610,4955,2675,3815,3671.13,1.79,0,2886,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,384,-3.57,3.80,12,0.88,-1015.00,953.00,6440,20240423,-43.71,2655,20241115,36.53,3995,-9.26,20250411,2895,25.22,20250311,6440,-43.71,20240423,2655,36.53,20241115,0.17,Y,340810,500,53 억,,189533,N,N,11,N,00,N
20250421,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-185,5,-4.85,333494764,90817,420.08,3800,3880,3610,4955,2675,3815,3672.16,1.79,0,2924,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,385,-3.58,3.81,12,0.86,-1015.00,953.00,6440,20240423,-43.63,2655,20241115,36.72,3995,-9.14,20250411,2895,25.39,20250311,6440,-43.63,20240423,2655,36.72,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-175,5,-4.59,306095129,83249,385.07,3800,3880,3625,4955,2675,3815,3676.86,1.79,0,2893,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,386,-3.59,3.82,12,0.79,-1015.00,953.00,6440,20240423,-43.48,2655,20241115,37.10,3995,-8.89,20250411,2895,25.73,20250311,6440,-43.48,20240423,2655,37.10,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,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 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 3795 170 2 4.69 163105300 44330 47.79 3625 3795 3570 4710 2540 3625 3679.34 1.82 0 -1469 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 402 -3.74 3.98 12 0.42 -1015.00 953.00 6440 20240423 -41.07 2655 20241115 42.94 3995 -5.01 20250411 2895 31.09 20250311 6440 -41.07 20240423 2655 42.94 20241115 0.17 Y 340810 500 53 억 192419 N N 4594 N 00 N
3 20250422 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 35 2 0.97 116293930 31862 34.35 3625 3695 3570 4710 2540 3625 3649.93 1.82 0 -158 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 388 -3.61 3.84 12 0.30 -1015.00 953.00 6440 20240423 -43.17 2655 20241115 37.85 3995 -8.39 20250411 2895 26.42 20250311 6440 -43.17 20240423 2655 37.85 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
4 20250422 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 3675 50 2 1.38 81773050 22462 24.22 3625 3695 3570 4710 2540 3625 3640.51 1.82 0 -2904 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 389 -3.62 3.86 12 0.21 -1015.00 953.00 6440 20240423 -42.93 2655 20241115 38.42 3995 -8.01 20250411 2895 26.94 20250311 6440 -42.93 20240423 2655 38.42 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
5 20250422 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 3685 60 2 1.66 78171520 21482 23.16 3625 3695 3570 4710 2540 3625 3638.93 1.82 0 -2859 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 391 -3.63 3.87 12 0.20 -1015.00 953.00 6440 20240423 -42.78 2655 20241115 38.79 3995 -7.76 20250411 2895 27.29 20250311 6440 -42.78 20240423 2655 38.79 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
6 20250422 121143 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 65 2 1.79 73503610 20213 21.79 3625 3695 3570 4710 2540 3625 3636.45 1.82 0 -2890 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 391 -3.64 3.87 12 0.19 -1015.00 953.00 6440 20240423 -42.70 2655 20241115 38.98 3995 -7.63 20250411 2895 27.46 20250311 6440 -42.70 20240423 2655 38.98 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
7 20250422 111141 57 100.00 KOSDAQ IT 서비스 N N N N N 3680 55 2 1.52 58832250 16216 17.48 3625 3695 3570 4710 2540 3625 3628.04 1.82 0 -3489 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 390 -3.63 3.86 12 0.15 -1015.00 953.00 6440 20240423 -42.86 2655 20241115 38.61 3995 -7.88 20250411 2895 27.12 20250311 6440 -42.86 20240423 2655 38.61 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
8 20250422 101141 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 20 2 0.55 34145445 9502 10.24 3625 3655 3570 4710 2540 3625 3593.50 1.82 0 -2203 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 386 -3.59 3.82 12 0.09 -1015.00 953.00 6440 20240423 -43.40 2655 20241115 37.29 3995 -8.76 20250411 2895 25.91 20250311 6440 -43.40 20240423 2655 37.29 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
9 20250422 091144 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -35 5 -0.97 10769335 2999 3.23 3625 3625 3570 4710 2540 3625 3590.98 1.82 0 -833 3975 3800 3705 3530 3435 3752 3482 53 1085 500 2390 5 1 10597863 380 -3.54 3.77 12 0.03 -1015.00 953.00 6440 20240423 -44.25 2655 20241115 35.22 3995 -10.14 20250411 2895 24.01 20250311 6440 -44.25 20240423 2655 35.22 20241115 0.17 Y 340810 500 53 억 192419 N N 11 N 00 N
10 20250421 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -190 5 -4.98 340515479 92755 429.04 3800 3880 3610 4955 2675 3815 3671.13 1.79 0 2886 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 384 -3.57 3.80 12 0.88 -1015.00 953.00 6440 20240423 -43.71 2655 20241115 36.53 3995 -9.26 20250411 2895 25.22 20250311 6440 -43.71 20240423 2655 36.53 20241115 0.17 Y 340810 500 53 억 189533 N N 11 N 00 N
11 20250421 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -185 5 -4.85 333494764 90817 420.08 3800 3880 3610 4955 2675 3815 3672.16 1.79 0 2924 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 385 -3.58 3.81 12 0.86 -1015.00 953.00 6440 20240423 -43.63 2655 20241115 36.72 3995 -9.14 20250411 2895 25.39 20250311 6440 -43.63 20240423 2655 36.72 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
12 20250421 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -175 5 -4.59 306095129 83249 385.07 3800 3880 3625 4955 2675 3815 3676.86 1.79 0 2893 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 386 -3.59 3.82 12 0.79 -1015.00 953.00 6440 20240423 -43.48 2655 20241115 37.10 3995 -8.89 20250411 2895 25.73 20250311 6440 -43.48 20240423 2655 37.10 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N