ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250421,160241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,9,2,1.11,225494582,273531,222.55,813,834,808,1058,570,814,824.38,0.00,0,65790,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,536,4.60,0.70,12,0.42,179.00,1169.00,885,20250307,-7.01,562,20240805,46.44,885,-7.01,20250307,610,34.92,20250203,885,-7.01,20250307,562,46.44,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,150245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,15,2,1.84,214118785,259731,211.32,813,834,808,1058,570,814,824.39,0.00,0,61336,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,540,4.63,0.71,12,0.40,179.00,1169.00,885,20250307,-6.33,562,20240805,47.51,885,-6.33,20250307,610,35.90,20250203,885,-6.33,20250307,562,47.51,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,140245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,13,2,1.60,187277940,227364,184.99,813,834,808,1058,570,814,823.69,0.00,0,64583,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,539,4.62,0.71,12,0.35,179.00,1169.00,885,20250307,-6.55,562,20240805,47.15,885,-6.55,20250307,610,35.57,20250203,885,-6.55,20250307,562,47.15,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,130246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,7,2,0.86,168489901,204622,166.49,813,834,808,1058,570,814,823.42,0.00,0,66178,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,535,4.59,0.70,12,0.31,179.00,1169.00,885,20250307,-7.23,562,20240805,46.09,885,-7.23,20250307,610,34.59,20250203,885,-7.23,20250307,562,46.09,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,120245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,12,2,1.47,147486669,179194,145.80,813,834,808,1058,570,814,823.06,0.00,0,68258,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,538,4.61,0.71,12,0.28,179.00,1169.00,885,20250307,-6.67,562,20240805,46.98,885,-6.67,20250307,610,35.41,20250203,885,-6.67,20250307,562,46.98,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,110246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,12,2,1.47,99817761,121519,98.87,813,828,808,1058,570,814,821.42,0.00,0,52052,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,538,4.61,0.71,12,0.19,179.00,1169.00,885,20250307,-6.67,562,20240805,46.98,885,-6.67,20250307,610,35.41,20250203,885,-6.67,20250307,562,46.98,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,100243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,5,2,0.61,37544869,45886,37.33,813,828,808,1058,570,814,818.22,0.00,0,11304,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,533,4.58,0.70,12,0.07,179.00,1169.00,885,20250307,-7.46,562,20240805,45.73,885,-7.46,20250307,610,34.26,20250203,885,-7.46,20250307,562,45.73,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250421,090250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,4,2,0.49,4458664,5477,4.46,813,818,810,1058,570,814,814.07,0.00,0,3444,842,828,811,797,780,835,804,326,244,500,560,1,1,65123786,533,4.57,0.70,12,0.01,179.00,1169.00,885,20250307,-7.57,562,20240805,45.55,885,-7.57,20250307,610,34.10,20250203,885,-7.57,20250307,562,45.55,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250418,160241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,3,2,0.37,98928415,122329,66.83,811,825,794,1054,568,811,808.70,0.00,0,-8475,831,821,812,802,793,816,797,326,243,500,560,1,1,65123786,530,4.55,0.70,12,0.19,179.00,1169.00,885,20250307,-8.02,562,20240805,44.84,885,-8.02,20250307,610,33.44,20250203,885,-8.02,20250307,562,44.84,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250418,150244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,1,2,0.12,97553508,120639,65.91,811,825,794,1054,568,811,808.64,0.00,0,-8544,831,821,812,802,793,816,797,326,243,500,560,1,1,65123786,529,4.54,0.69,12,0.19,179.00,1169.00,885,20250307,-8.25,562,20240805,44.48,885,-8.25,20250307,610,33.11,20250203,885,-8.25,20250307,562,44.48,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N
20250418,140246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,14,2,1.73,89336160,110492,60.36,811,825,794,1054,568,811,808.53,0.00,0,-9121,831,821,812,802,793,816,797,326,243,500,560,1,1,65123786,537,4.61,0.71,12,0.17,179.00,1169.00,885,20250307,-6.78,562,20240805,46.80,885,-6.78,20250307,610,35.25,20250203,885,-6.78,20250307,562,46.80,20240805,0.00,Y,010280,500,325 억,,0,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 20250421 160241 57 100.00 KOSDAQ IT 서비스 N N N N N 823 9 2 1.11 225494582 273531 222.55 813 834 808 1058 570 814 824.38 0.00 0 65790 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 536 4.60 0.70 12 0.42 179.00 1169.00 885 20250307 -7.01 562 20240805 46.44 885 -7.01 20250307 610 34.92 20250203 885 -7.01 20250307 562 46.44 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
3 20250421 150245 57 100.00 KOSDAQ IT 서비스 N N N N N 829 15 2 1.84 214118785 259731 211.32 813 834 808 1058 570 814 824.39 0.00 0 61336 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 540 4.63 0.71 12 0.40 179.00 1169.00 885 20250307 -6.33 562 20240805 47.51 885 -6.33 20250307 610 35.90 20250203 885 -6.33 20250307 562 47.51 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
4 20250421 140245 57 100.00 KOSDAQ IT 서비스 N N N N N 827 13 2 1.60 187277940 227364 184.99 813 834 808 1058 570 814 823.69 0.00 0 64583 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 539 4.62 0.71 12 0.35 179.00 1169.00 885 20250307 -6.55 562 20240805 47.15 885 -6.55 20250307 610 35.57 20250203 885 -6.55 20250307 562 47.15 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
5 20250421 130246 57 100.00 KOSDAQ IT 서비스 N N N N N 821 7 2 0.86 168489901 204622 166.49 813 834 808 1058 570 814 823.42 0.00 0 66178 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 535 4.59 0.70 12 0.31 179.00 1169.00 885 20250307 -7.23 562 20240805 46.09 885 -7.23 20250307 610 34.59 20250203 885 -7.23 20250307 562 46.09 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
6 20250421 120245 57 100.00 KOSDAQ IT 서비스 N N N N N 826 12 2 1.47 147486669 179194 145.80 813 834 808 1058 570 814 823.06 0.00 0 68258 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 538 4.61 0.71 12 0.28 179.00 1169.00 885 20250307 -6.67 562 20240805 46.98 885 -6.67 20250307 610 35.41 20250203 885 -6.67 20250307 562 46.98 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
7 20250421 110246 57 100.00 KOSDAQ IT 서비스 N N N N N 826 12 2 1.47 99817761 121519 98.87 813 828 808 1058 570 814 821.42 0.00 0 52052 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 538 4.61 0.71 12 0.19 179.00 1169.00 885 20250307 -6.67 562 20240805 46.98 885 -6.67 20250307 610 35.41 20250203 885 -6.67 20250307 562 46.98 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
8 20250421 100243 57 100.00 KOSDAQ IT 서비스 N N N N N 819 5 2 0.61 37544869 45886 37.33 813 828 808 1058 570 814 818.22 0.00 0 11304 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 533 4.58 0.70 12 0.07 179.00 1169.00 885 20250307 -7.46 562 20240805 45.73 885 -7.46 20250307 610 34.26 20250203 885 -7.46 20250307 562 45.73 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
9 20250421 090250 57 100.00 KOSDAQ IT 서비스 N N N N N 818 4 2 0.49 4458664 5477 4.46 813 818 810 1058 570 814 814.07 0.00 0 3444 842 828 811 797 780 835 804 326 244 500 560 1 1 65123786 533 4.57 0.70 12 0.01 179.00 1169.00 885 20250307 -7.57 562 20240805 45.55 885 -7.57 20250307 610 34.10 20250203 885 -7.57 20250307 562 45.55 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
10 20250418 160241 57 100.00 KOSDAQ IT 서비스 N N N N N 814 3 2 0.37 98928415 122329 66.83 811 825 794 1054 568 811 808.70 0.00 0 -8475 831 821 812 802 793 816 797 326 243 500 560 1 1 65123786 530 4.55 0.70 12 0.19 179.00 1169.00 885 20250307 -8.02 562 20240805 44.84 885 -8.02 20250307 610 33.44 20250203 885 -8.02 20250307 562 44.84 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
11 20250418 150244 57 100.00 KOSDAQ IT 서비스 N N N N N 812 1 2 0.12 97553508 120639 65.91 811 825 794 1054 568 811 808.64 0.00 0 -8544 831 821 812 802 793 816 797 326 243 500 560 1 1 65123786 529 4.54 0.69 12 0.19 179.00 1169.00 885 20250307 -8.25 562 20240805 44.48 885 -8.25 20250307 610 33.11 20250203 885 -8.25 20250307 562 44.48 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N
12 20250418 140246 57 100.00 KOSDAQ IT 서비스 N N N N N 825 14 2 1.73 89336160 110492 60.36 811 825 794 1054 568 811 808.53 0.00 0 -9121 831 821 812 802 793 816 797 326 243 500 560 1 1 65123786 537 4.61 0.71 12 0.17 179.00 1169.00 885 20250307 -6.78 562 20240805 46.80 885 -6.78 20250307 610 35.25 20250203 885 -6.78 20250307 562 46.80 20240805 0.00 Y 010280 500 325 억 0 N N 0 N 00 N