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
462980/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
20250422,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-125,5,-3.42,4410131572,1181257,36.32,3710,3855,3525,4755,2565,3660,3733.68,1.89,0,92546,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,645,392.78,10.13,12,6.48,9.00,349.00,6280,20250204,-43.71,2815,20250409,25.58,6280,-43.71,20250204,2815,25.58,20250409,6280,-43.71,20250204,2815,25.58,20250409,0.04,Y,462980,500,91 억,,343829,N,N,3428,N,00,N
20250422,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-115,5,-3.14,4304253013,1151314,35.40,3710,3855,3525,4755,2565,3660,3738.56,1.89,0,87760,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,646,393.89,10.16,12,6.31,9.00,349.00,6280,20250204,-43.55,2815,20250409,25.93,6280,-43.55,20250204,2815,25.93,20250409,6280,-43.55,20250204,2815,25.93,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,141315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-70,5,-1.91,4035212303,1075723,33.08,3710,3855,3570,4755,2565,3660,3751.16,1.89,0,86195,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,655,398.89,10.29,12,5.90,9.00,349.00,6280,20250204,-42.83,2815,20250409,27.53,6280,-42.83,20250204,2815,27.53,20250409,6280,-42.83,20250204,2815,27.53,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,131312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-50,5,-1.37,3878688628,1032130,31.73,3710,3855,3570,4755,2565,3660,3757.95,1.89,0,92355,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,658,401.11,10.34,12,5.66,9.00,349.00,6280,20250204,-42.52,2815,20250409,28.24,6280,-42.52,20250204,2815,28.24,20250409,6280,-42.52,20250204,2815,28.24,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,121316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,5,2,0.14,3484847053,923337,28.39,3710,3855,3655,4755,2565,3660,3774.19,1.89,0,74284,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,668,407.22,10.50,12,5.06,9.00,349.00,6280,20250204,-41.64,2815,20250409,30.20,6280,-41.64,20250204,2815,30.20,20250409,6280,-41.64,20250204,2815,30.20,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,110,2,3.01,2995481561,791038,24.32,3710,3855,3710,4755,2565,3660,3786.78,1.89,0,54512,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,687,418.89,10.80,12,4.34,9.00,349.00,6280,20250204,-39.97,2815,20250409,33.93,6280,-39.97,20250204,2815,33.93,20250409,6280,-39.97,20250204,2815,33.93,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,120,2,3.28,2490503146,656268,20.18,3710,3855,3710,4755,2565,3660,3794.95,1.89,0,42131,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,689,420.00,10.83,12,3.60,9.00,349.00,6280,20250204,-39.81,2815,20250409,34.28,6280,-39.81,20250204,2815,34.28,20250409,6280,-39.81,20250204,2815,34.28,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250422,091317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,150,2,4.10,1344393582,355562,10.93,3710,3855,3710,4755,2565,3660,3781.04,1.89,0,44221,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,695,423.33,10.92,12,1.95,9.00,349.00,6280,20250204,-39.33,2815,20250409,35.35,6280,-39.33,20250204,2815,35.35,20250409,6280,-39.33,20250204,2815,35.35,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N
20250421,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,275,2,8.12,12086881032,3233030,78.80,3385,3955,3360,4400,2370,3385,3738.66,1.42,0,85952,4005,3695,3450,3140,2895,3850,3295,91,1015,500,2360,5,1,18234437,667,406.67,10.49,12,17.73,9.00,349.00,6280,20250204,-41.72,2815,20250409,30.02,6280,-41.72,20250204,2815,30.02,20250409,6280,-41.72,20250204,2815,30.02,20250409,0.03,Y,462980,500,91 억,,258976,N,N,425,N,00,N
20250421,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,300,2,8.86,11850477942,3168584,77.23,3385,3955,3360,4400,2370,3385,3739.99,1.42,0,80463,4005,3695,3450,3140,2895,3850,3295,91,1015,500,2360,5,1,18234437,672,409.44,10.56,12,17.38,9.00,349.00,6280,20250204,-41.32,2815,20250409,30.91,6280,-41.32,20250204,2815,30.91,20250409,6280,-41.32,20250204,2815,30.91,20250409,0.03,Y,462980,500,91 억,,258976,N,N,1565,N,00,N
20250421,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,365,2,10.78,11298969403,3019856,73.60,3385,3955,3360,4400,2370,3385,3741.56,1.42,0,59950,4005,3695,3450,3140,2895,3850,3295,91,1015,500,2360,5,1,18234437,684,416.67,10.74,12,16.56,9.00,349.00,6280,20250204,-40.29,2815,20250409,33.21,6280,-40.29,20250204,2815,33.21,20250409,6280,-40.29,20250204,2815,33.21,20250409,0.03,Y,462980,500,91 억,,258976,N,N,1565,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 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -125 5 -3.42 4410131572 1181257 36.32 3710 3855 3525 4755 2565 3660 3733.68 1.89 0 92546 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 645 392.78 10.13 12 6.48 9.00 349.00 6280 20250204 -43.71 2815 20250409 25.58 6280 -43.71 20250204 2815 25.58 20250409 6280 -43.71 20250204 2815 25.58 20250409 0.04 Y 462980 500 91 억 343829 N N 3428 N 00 N
3 20250422 151315 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -115 5 -3.14 4304253013 1151314 35.40 3710 3855 3525 4755 2565 3660 3738.56 1.89 0 87760 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 646 393.89 10.16 12 6.31 9.00 349.00 6280 20250204 -43.55 2815 20250409 25.93 6280 -43.55 20250204 2815 25.93 20250409 6280 -43.55 20250204 2815 25.93 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
4 20250422 141315 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -70 5 -1.91 4035212303 1075723 33.08 3710 3855 3570 4755 2565 3660 3751.16 1.89 0 86195 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 655 398.89 10.29 12 5.90 9.00 349.00 6280 20250204 -42.83 2815 20250409 27.53 6280 -42.83 20250204 2815 27.53 20250409 6280 -42.83 20250204 2815 27.53 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
5 20250422 131312 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -50 5 -1.37 3878688628 1032130 31.73 3710 3855 3570 4755 2565 3660 3757.95 1.89 0 92355 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 658 401.11 10.34 12 5.66 9.00 349.00 6280 20250204 -42.52 2815 20250409 28.24 6280 -42.52 20250204 2815 28.24 20250409 6280 -42.52 20250204 2815 28.24 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
6 20250422 121316 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 5 2 0.14 3484847053 923337 28.39 3710 3855 3655 4755 2565 3660 3774.19 1.89 0 74284 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 668 407.22 10.50 12 5.06 9.00 349.00 6280 20250204 -41.64 2815 20250409 30.20 6280 -41.64 20250204 2815 30.20 20250409 6280 -41.64 20250204 2815 30.20 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
7 20250422 111313 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 110 2 3.01 2995481561 791038 24.32 3710 3855 3710 4755 2565 3660 3786.78 1.89 0 54512 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 687 418.89 10.80 12 4.34 9.00 349.00 6280 20250204 -39.97 2815 20250409 33.93 6280 -39.97 20250204 2815 33.93 20250409 6280 -39.97 20250204 2815 33.93 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
8 20250422 101314 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 120 2 3.28 2490503146 656268 20.18 3710 3855 3710 4755 2565 3660 3794.95 1.89 0 42131 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 689 420.00 10.83 12 3.60 9.00 349.00 6280 20250204 -39.81 2815 20250409 34.28 6280 -39.81 20250204 2815 34.28 20250409 6280 -39.81 20250204 2815 34.28 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
9 20250422 091317 57 100.00 KOSDAQ IT 서비스 N N N N N 3810 150 2 4.10 1344393582 355562 10.93 3710 3855 3710 4755 2565 3660 3781.04 1.89 0 44221 4253 3956 3658 3361 3063 4105 3510 91 1095 500 2560 5 1 18234437 695 423.33 10.92 12 1.95 9.00 349.00 6280 20250204 -39.33 2815 20250409 35.35 6280 -39.33 20250204 2815 35.35 20250409 6280 -39.33 20250204 2815 35.35 20250409 0.04 Y 462980 500 91 억 343829 N N 425 N 00 N
10 20250421 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 275 2 8.12 12086881032 3233030 78.80 3385 3955 3360 4400 2370 3385 3738.66 1.42 0 85952 4005 3695 3450 3140 2895 3850 3295 91 1015 500 2360 5 1 18234437 667 406.67 10.49 12 17.73 9.00 349.00 6280 20250204 -41.72 2815 20250409 30.02 6280 -41.72 20250204 2815 30.02 20250409 6280 -41.72 20250204 2815 30.02 20250409 0.03 Y 462980 500 91 억 258976 N N 425 N 00 N
11 20250421 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 3685 300 2 8.86 11850477942 3168584 77.23 3385 3955 3360 4400 2370 3385 3739.99 1.42 0 80463 4005 3695 3450 3140 2895 3850 3295 91 1015 500 2360 5 1 18234437 672 409.44 10.56 12 17.38 9.00 349.00 6280 20250204 -41.32 2815 20250409 30.91 6280 -41.32 20250204 2815 30.91 20250409 6280 -41.32 20250204 2815 30.91 20250409 0.03 Y 462980 500 91 억 258976 N N 1565 N 00 N
12 20250421 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 365 2 10.78 11298969403 3019856 73.60 3385 3955 3360 4400 2370 3385 3741.56 1.42 0 59950 4005 3695 3450 3140 2895 3850 3295 91 1015 500 2360 5 1 18234437 684 416.67 10.74 12 16.56 9.00 349.00 6280 20250204 -40.29 2815 20250409 33.21 6280 -40.29 20250204 2815 33.21 20250409 6280 -40.29 20250204 2815 33.21 20250409 0.03 Y 462980 500 91 억 258976 N N 1565 N 00 N