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
434480/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
20250422,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,30,2,0.71,688782450,162058,98.01,4220,4360,4145,5480,2955,4220,4250.22,2.90,0,-8309,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,523,26.23,1.44,12,1.32,162.00,2961.00,7440,20240416,-42.88,2780,20241209,52.88,6140,-30.78,20250206,3285,29.38,20250102,6750,-37.04,20240423,2780,52.88,20241209,4.16,Y,434480,100,12 억,,356608,N,N,4255,N,00,N
20250422,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,20,2,0.47,663237390,156043,94.37,4220,4360,4145,5480,2955,4220,4250.35,2.90,0,-7204,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,522,26.17,1.43,12,1.27,162.00,2961.00,7440,20240416,-43.01,2780,20241209,52.52,6140,-30.94,20250206,3285,29.07,20250102,6750,-37.19,20240423,2780,52.52,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,10,2,0.24,614419591,144467,87.37,4220,4360,4145,5480,2955,4220,4253.01,2.90,0,-6097,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,521,26.11,1.43,12,1.17,162.00,2961.00,7440,20240416,-43.15,2780,20241209,52.16,6140,-31.11,20250206,3285,28.77,20250102,6750,-37.33,20240423,2780,52.16,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,75,2,1.78,547189241,128648,77.80,4220,4360,4145,5480,2955,4220,4253.38,2.90,0,-7626,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,529,26.51,1.45,12,1.05,162.00,2961.00,7440,20240416,-42.27,2780,20241209,54.50,6140,-30.05,20250206,3285,30.75,20250102,6750,-36.37,20240423,2780,54.50,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,40,2,0.95,358731856,84665,51.20,4220,4290,4145,5480,2955,4220,4237.07,2.90,0,-4673,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,524,26.30,1.44,12,0.69,162.00,2961.00,7440,20240416,-42.74,2780,20241209,53.24,6140,-30.62,20250206,3285,29.68,20250102,6750,-36.89,20240423,2780,53.24,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,111241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,45,2,1.07,270979365,64106,38.77,4220,4275,4145,5480,2955,4220,4227.05,2.90,0,-5168,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,525,26.33,1.44,12,0.52,162.00,2961.00,7440,20240416,-42.67,2780,20241209,53.42,6140,-30.54,20250206,3285,29.83,20250102,6750,-36.81,20240423,2780,53.42,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,0,3,0.00,198865285,47089,28.48,4220,4275,4145,5480,2955,4220,4223.18,2.90,0,-3694,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,519,26.05,1.43,12,0.38,162.00,2961.00,7440,20240416,-43.28,2780,20241209,51.80,6140,-31.27,20250206,3285,28.46,20250102,6750,-37.48,20240423,2780,51.80,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250422,091244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,10,2,0.24,64756545,15388,9.31,4220,4265,4145,5480,2955,4220,4208.25,2.90,0,-7238,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,521,26.11,1.43,12,0.13,162.00,2961.00,7440,20240416,-43.15,2780,20241209,52.16,6140,-31.11,20250206,3285,28.77,20250102,6750,-37.33,20240423,2780,52.16,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N
20250421,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,40,2,0.96,695093424,163690,217.84,4220,4310,4160,5430,2930,4180,4246.44,2.89,0,794,4286,4232,4186,4132,4086,4260,4160,12,1250,100,2590,5,1,12310300,519,26.05,1.43,12,1.33,162.00,2961.00,7440,20240416,-43.28,2780,20241209,51.80,6140,-31.27,20250206,3285,28.46,20250102,6750,-37.48,20240423,2780,51.80,20241209,4.21,Y,434480,100,12 억,,355802,N,N,1647,N,00,N
20250421,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,45,2,1.08,671075704,157996,210.26,4220,4310,4160,5430,2930,4180,4247.51,2.89,0,863,4286,4232,4186,4132,4086,4260,4160,12,1250,100,2590,5,1,12310300,520,26.08,1.43,12,1.28,162.00,2961.00,7440,20240416,-43.21,2780,20241209,51.98,6140,-31.19,20250206,3285,28.61,20250102,6750,-37.41,20240423,2780,51.98,20241209,4.21,Y,434480,100,12 억,,355802,N,N,1033,N,00,N
20250421,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,50,2,1.20,624551194,146982,195.61,4220,4310,4160,5430,2930,4180,4249.26,2.89,0,6208,4286,4232,4186,4132,4086,4260,4160,12,1250,100,2590,5,1,12310300,521,26.11,1.43,12,1.19,162.00,2961.00,7440,20240416,-43.15,2780,20241209,52.16,6140,-31.11,20250206,3285,28.77,20250102,6750,-37.33,20240423,2780,52.16,20241209,4.21,Y,434480,100,12 억,,355802,N,N,1033,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 30 2 0.71 688782450 162058 98.01 4220 4360 4145 5480 2955 4220 4250.22 2.90 0 -8309 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 523 26.23 1.44 12 1.32 162.00 2961.00 7440 20240416 -42.88 2780 20241209 52.88 6140 -30.78 20250206 3285 29.38 20250102 6750 -37.04 20240423 2780 52.88 20241209 4.16 Y 434480 100 12 억 356608 N N 4255 N 00 N
3 20250422 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 20 2 0.47 663237390 156043 94.37 4220 4360 4145 5480 2955 4220 4250.35 2.90 0 -7204 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 522 26.17 1.43 12 1.27 162.00 2961.00 7440 20240416 -43.01 2780 20241209 52.52 6140 -30.94 20250206 3285 29.07 20250102 6750 -37.19 20240423 2780 52.52 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
4 20250422 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 10 2 0.24 614419591 144467 87.37 4220 4360 4145 5480 2955 4220 4253.01 2.90 0 -6097 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 521 26.11 1.43 12 1.17 162.00 2961.00 7440 20240416 -43.15 2780 20241209 52.16 6140 -31.11 20250206 3285 28.77 20250102 6750 -37.33 20240423 2780 52.16 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
5 20250422 131240 57 100.00 KOSDAQ IT 서비스 N N N N N 4295 75 2 1.78 547189241 128648 77.80 4220 4360 4145 5480 2955 4220 4253.38 2.90 0 -7626 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 529 26.51 1.45 12 1.05 162.00 2961.00 7440 20240416 -42.27 2780 20241209 54.50 6140 -30.05 20250206 3285 30.75 20250102 6750 -36.37 20240423 2780 54.50 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
6 20250422 121243 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 40 2 0.95 358731856 84665 51.20 4220 4290 4145 5480 2955 4220 4237.07 2.90 0 -4673 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 524 26.30 1.44 12 0.69 162.00 2961.00 7440 20240416 -42.74 2780 20241209 53.24 6140 -30.62 20250206 3285 29.68 20250102 6750 -36.89 20240423 2780 53.24 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
7 20250422 111241 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 45 2 1.07 270979365 64106 38.77 4220 4275 4145 5480 2955 4220 4227.05 2.90 0 -5168 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 525 26.33 1.44 12 0.52 162.00 2961.00 7440 20240416 -42.67 2780 20241209 53.42 6140 -30.54 20250206 3285 29.83 20250102 6750 -36.81 20240423 2780 53.42 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
8 20250422 101242 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 0 3 0.00 198865285 47089 28.48 4220 4275 4145 5480 2955 4220 4223.18 2.90 0 -3694 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 519 26.05 1.43 12 0.38 162.00 2961.00 7440 20240416 -43.28 2780 20241209 51.80 6140 -31.27 20250206 3285 28.46 20250102 6750 -37.48 20240423 2780 51.80 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
9 20250422 091244 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 10 2 0.24 64756545 15388 9.31 4220 4265 4145 5480 2955 4220 4208.25 2.90 0 -7238 4380 4300 4230 4150 4080 4295 4145 12 1260 100 2610 5 1 12310300 521 26.11 1.43 12 0.13 162.00 2961.00 7440 20240416 -43.15 2780 20241209 52.16 6140 -31.11 20250206 3285 28.77 20250102 6750 -37.33 20240423 2780 52.16 20241209 4.16 Y 434480 100 12 억 356608 N N 1647 N 00 N
10 20250421 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 40 2 0.96 695093424 163690 217.84 4220 4310 4160 5430 2930 4180 4246.44 2.89 0 794 4286 4232 4186 4132 4086 4260 4160 12 1250 100 2590 5 1 12310300 519 26.05 1.43 12 1.33 162.00 2961.00 7440 20240416 -43.28 2780 20241209 51.80 6140 -31.27 20250206 3285 28.46 20250102 6750 -37.48 20240423 2780 51.80 20241209 4.21 Y 434480 100 12 억 355802 N N 1647 N 00 N
11 20250421 151238 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 45 2 1.08 671075704 157996 210.26 4220 4310 4160 5430 2930 4180 4247.51 2.89 0 863 4286 4232 4186 4132 4086 4260 4160 12 1250 100 2590 5 1 12310300 520 26.08 1.43 12 1.28 162.00 2961.00 7440 20240416 -43.21 2780 20241209 51.98 6140 -31.19 20250206 3285 28.61 20250102 6750 -37.41 20240423 2780 51.98 20241209 4.21 Y 434480 100 12 억 355802 N N 1033 N 00 N
12 20250421 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 50 2 1.20 624551194 146982 195.61 4220 4310 4160 5430 2930 4180 4249.26 2.89 0 6208 4286 4232 4186 4132 4086 4260 4160 12 1250 100 2590 5 1 12310300 521 26.11 1.43 12 1.19 162.00 2961.00 7440 20240416 -43.15 2780 20241209 52.16 6140 -31.11 20250206 3285 28.77 20250102 6750 -37.33 20240423 2780 52.16 20241209 4.21 Y 434480 100 12 억 355802 N N 1033 N 00 N