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
466100/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
20250422,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,170,2,0.90,10431255435,553249,107.58,18470,19110,18460,24450,13190,18840,18854.18,0.65,0,70424,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4686,-60.73,7.79,12,2.24,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.58,Y,466100,500,123 억,,160053,N,N,4366,N,00,N
20250422,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18940,100,2,0.53,10157806525,538846,104.78,18470,19110,18460,24450,13190,18840,18851.04,0.65,0,66599,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4669,-60.51,7.76,12,2.19,-313.00,2440.00,24250,20250312,-21.90,5660,20241209,234.63,24250,-21.90,20250312,9780,93.66,20250102,24250,-21.90,20250312,5660,234.63,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,110,2,0.58,9104518175,483240,93.97,18470,19110,18460,24450,13190,18840,18840.57,0.65,0,53511,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4671,-60.54,7.77,12,1.96,-313.00,2440.00,24250,20250312,-21.86,5660,20241209,234.81,24250,-21.86,20250312,9780,93.76,20250102,24250,-21.86,20250312,5660,234.81,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18940,100,2,0.53,7433660680,395406,76.89,18470,19070,18460,24450,13190,18840,18800.07,0.65,0,21029,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4669,-60.51,7.76,12,1.60,-313.00,2440.00,24250,20250312,-21.90,5660,20241209,234.63,24250,-21.90,20250312,9780,93.66,20250102,24250,-21.90,20250312,5660,234.63,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,121319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18860,20,2,0.11,6632252955,353104,68.66,18470,19070,18460,24450,13190,18840,18782.72,0.65,0,11609,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4649,-60.26,7.73,12,1.43,-313.00,2440.00,24250,20250312,-22.23,5660,20241209,233.22,24250,-22.23,20250312,9780,92.84,20250102,24250,-22.23,20250312,5660,233.22,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,111317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,170,2,0.90,5669350380,302270,58.78,18470,19030,18460,24450,13190,18840,18755.91,0.65,0,6493,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4686,-60.73,7.79,12,1.23,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,101317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18790,-50,5,-0.27,3459146145,185597,36.09,18470,18820,18460,24450,13190,18840,18637.94,0.65,0,3857,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4632,-60.03,7.70,12,0.75,-313.00,2440.00,24250,20250312,-22.52,5660,20241209,231.98,24250,-22.52,20250312,9780,92.13,20250102,24250,-22.52,20250312,5660,231.98,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250422,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18720,-120,5,-0.64,1225963290,65829,12.80,18470,18780,18460,24450,13190,18840,18623.44,0.65,0,6935,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4615,-59.81,7.67,12,0.27,-313.00,2440.00,24250,20250312,-22.80,5660,20241209,230.74,24250,-22.80,20250312,9780,91.41,20250102,24250,-22.80,20250312,5660,230.74,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N
20250421,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18840,-210,5,-1.10,9780141405,514276,100.16,19080,19340,18820,24750,13340,19050,19017.53,0.86,0,-46903,19763,19406,19113,18756,18463,19260,18610,123,5700,500,11810,10,1,24651339,4644,-60.19,7.72,12,2.09,-313.00,2440.00,24250,20250312,-22.31,5660,20241209,232.86,24250,-22.31,20250312,9780,92.64,20250102,24250,-22.31,20250312,5660,232.86,20241209,2.54,Y,466100,500,123 억,,212790,N,N,3932,N,00,N
20250421,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18870,-180,5,-0.94,9421734135,495261,96.46,19080,19340,18820,24750,13340,19050,19023.78,0.86,0,-47241,19763,19406,19113,18756,18463,19260,18610,123,5700,500,11810,10,1,24651339,4652,-60.29,7.73,12,2.01,-313.00,2440.00,24250,20250312,-22.19,5660,20241209,233.39,24250,-22.19,20250312,9780,92.94,20250102,24250,-22.19,20250312,5660,233.39,20241209,2.54,Y,466100,500,123 억,,212790,N,N,10685,N,00,N
20250421,141312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18880,-170,5,-0.89,8630049635,453258,88.28,19080,19340,18820,24750,13340,19050,19040.04,0.86,0,-43746,19763,19406,19113,18756,18463,19260,18610,123,5700,500,11810,10,1,24651339,4654,-60.32,7.74,12,1.84,-313.00,2440.00,24250,20250312,-22.14,5660,20241209,233.57,24250,-22.14,20250312,9780,93.05,20250102,24250,-22.14,20250312,5660,233.57,20241209,2.54,Y,466100,500,123 억,,212790,N,N,10685,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 161254 57 100.00 KOSDAQ IT 서비스 N N N N N 19010 170 2 0.90 10431255435 553249 107.58 18470 19110 18460 24450 13190 18840 18854.18 0.65 0 70424 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4686 -60.73 7.79 12 2.24 -313.00 2440.00 24250 20250312 -21.61 5660 20241209 235.87 24250 -21.61 20250312 9780 94.38 20250102 24250 -21.61 20250312 5660 235.87 20241209 2.58 Y 466100 500 123 억 160053 N N 4366 N 00 N
3 20250422 151318 57 100.00 KOSDAQ IT 서비스 N N N N N 18940 100 2 0.53 10157806525 538846 104.78 18470 19110 18460 24450 13190 18840 18851.04 0.65 0 66599 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4669 -60.51 7.76 12 2.19 -313.00 2440.00 24250 20250312 -21.90 5660 20241209 234.63 24250 -21.90 20250312 9780 93.66 20250102 24250 -21.90 20250312 5660 234.63 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
4 20250422 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 18950 110 2 0.58 9104518175 483240 93.97 18470 19110 18460 24450 13190 18840 18840.57 0.65 0 53511 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4671 -60.54 7.77 12 1.96 -313.00 2440.00 24250 20250312 -21.86 5660 20241209 234.81 24250 -21.86 20250312 9780 93.76 20250102 24250 -21.86 20250312 5660 234.81 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
5 20250422 131315 57 100.00 KOSDAQ IT 서비스 N N N N N 18940 100 2 0.53 7433660680 395406 76.89 18470 19070 18460 24450 13190 18840 18800.07 0.65 0 21029 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4669 -60.51 7.76 12 1.60 -313.00 2440.00 24250 20250312 -21.90 5660 20241209 234.63 24250 -21.90 20250312 9780 93.66 20250102 24250 -21.90 20250312 5660 234.63 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
6 20250422 121319 57 100.00 KOSDAQ IT 서비스 N N N N N 18860 20 2 0.11 6632252955 353104 68.66 18470 19070 18460 24450 13190 18840 18782.72 0.65 0 11609 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4649 -60.26 7.73 12 1.43 -313.00 2440.00 24250 20250312 -22.23 5660 20241209 233.22 24250 -22.23 20250312 9780 92.84 20250102 24250 -22.23 20250312 5660 233.22 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
7 20250422 111317 57 100.00 KOSDAQ IT 서비스 N N N N N 19010 170 2 0.90 5669350380 302270 58.78 18470 19030 18460 24450 13190 18840 18755.91 0.65 0 6493 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4686 -60.73 7.79 12 1.23 -313.00 2440.00 24250 20250312 -21.61 5660 20241209 235.87 24250 -21.61 20250312 9780 94.38 20250102 24250 -21.61 20250312 5660 235.87 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
8 20250422 101317 57 100.00 KOSDAQ IT 서비스 N N N N N 18790 -50 5 -0.27 3459146145 185597 36.09 18470 18820 18460 24450 13190 18840 18637.94 0.65 0 3857 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4632 -60.03 7.70 12 0.75 -313.00 2440.00 24250 20250312 -22.52 5660 20241209 231.98 24250 -22.52 20250312 9780 92.13 20250102 24250 -22.52 20250312 5660 231.98 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
9 20250422 091320 57 100.00 KOSDAQ IT 서비스 N N N N N 18720 -120 5 -0.64 1225963290 65829 12.80 18470 18780 18460 24450 13190 18840 18623.44 0.65 0 6935 19520 19180 19000 18660 18480 19090 18570 123 5610 500 11680 10 1 24651339 4615 -59.81 7.67 12 0.27 -313.00 2440.00 24250 20250312 -22.80 5660 20241209 230.74 24250 -22.80 20250312 9780 91.41 20250102 24250 -22.80 20250312 5660 230.74 20241209 2.58 Y 466100 500 123 억 160053 N N 3932 N 00 N
10 20250421 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 18840 -210 5 -1.10 9780141405 514276 100.16 19080 19340 18820 24750 13340 19050 19017.53 0.86 0 -46903 19763 19406 19113 18756 18463 19260 18610 123 5700 500 11810 10 1 24651339 4644 -60.19 7.72 12 2.09 -313.00 2440.00 24250 20250312 -22.31 5660 20241209 232.86 24250 -22.31 20250312 9780 92.64 20250102 24250 -22.31 20250312 5660 232.86 20241209 2.54 Y 466100 500 123 억 212790 N N 3932 N 00 N
11 20250421 151313 57 100.00 KOSDAQ IT 서비스 N N N N N 18870 -180 5 -0.94 9421734135 495261 96.46 19080 19340 18820 24750 13340 19050 19023.78 0.86 0 -47241 19763 19406 19113 18756 18463 19260 18610 123 5700 500 11810 10 1 24651339 4652 -60.29 7.73 12 2.01 -313.00 2440.00 24250 20250312 -22.19 5660 20241209 233.39 24250 -22.19 20250312 9780 92.94 20250102 24250 -22.19 20250312 5660 233.39 20241209 2.54 Y 466100 500 123 억 212790 N N 10685 N 00 N
12 20250421 141312 57 100.00 KOSDAQ IT 서비스 N N N N N 18880 -170 5 -0.89 8630049635 453258 88.28 19080 19340 18820 24750 13340 19050 19040.04 0.86 0 -43746 19763 19406 19113 18756 18463 19260 18610 123 5700 500 11810 10 1 24651339 4654 -60.32 7.74 12 1.84 -313.00 2440.00 24250 20250312 -22.14 5660 20241209 233.57 24250 -22.14 20250312 9780 93.05 20250102 24250 -22.14 20250312 5660 233.57 20241209 2.54 Y 466100 500 123 억 212790 N N 10685 N 00 N