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
020180/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
20250421,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1183,-39,5,-3.19,1941489538,1625141,46.79,1222,1228,1169,1588,856,1222,1194.67,6.43,0,60260,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,455,6.92,1.32,03,4.23,171.00,895.00,2000,20250410,-40.85,785,20241118,50.70,2000,-40.85,20250410,999,18.42,20250102,2000,-40.85,20250410,785,50.70,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,150332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-32,5,-2.62,1793896599,1500578,43.20,1222,1228,1169,1588,856,1222,1195.47,6.43,0,28009,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,457,6.96,1.33,03,3.90,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,140332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-32,5,-2.62,1577648930,1318703,37.97,1222,1228,1169,1588,856,1222,1196.36,6.43,0,-28303,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,457,6.96,1.33,03,3.43,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,130333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,-27,5,-2.21,1510604754,1262383,36.34,1222,1228,1169,1588,856,1222,1196.62,6.43,0,-36003,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,459,6.99,1.34,03,3.28,171.00,895.00,2000,20250410,-40.25,785,20241118,52.23,2000,-40.25,20250410,999,19.62,20250102,2000,-40.25,20250410,785,52.23,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,120332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1183,-39,5,-3.19,1398659468,1168272,33.63,1222,1228,1169,1588,856,1222,1197.20,6.43,0,-52971,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,455,6.92,1.32,03,3.04,171.00,895.00,2000,20250410,-40.85,785,20241118,50.70,2000,-40.85,20250410,999,18.42,20250102,2000,-40.85,20250410,785,50.70,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,110333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,-28,5,-2.29,906306363,752958,21.68,1222,1228,1182,1588,856,1222,1203.65,6.43,0,13304,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,459,6.98,1.33,03,1.96,171.00,895.00,2000,20250410,-40.30,785,20241118,52.10,2000,-40.30,20250410,999,19.52,20250102,2000,-40.30,20250410,785,52.10,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,100330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1215,-7,5,-0.57,694517499,576952,16.61,1222,1228,1182,1588,856,1222,1203.76,6.43,0,62957,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,467,7.11,1.36,03,1.50,171.00,895.00,2000,20250410,-39.25,785,20241118,54.78,2000,-39.25,20250410,999,21.62,20250102,2000,-39.25,20250410,785,54.78,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250421,090339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,-17,5,-1.39,139158398,114630,3.30,1222,1222,1203,1588,856,1222,1213.96,6.43,0,-29003,1326,1273,1212,1159,1098,1300,1186,192,366,500,780,1,1,38428915,463,7.05,1.35,03,0.30,171.00,895.00,2000,20250410,-39.75,785,20241118,53.50,2000,-39.75,20250410,999,20.62,20250102,2000,-39.75,20250410,785,53.50,20241118,4.47,Y,020180,500,192 억,,2471710,N,N,0,N,00,N
20250418,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1222,42,2,3.56,4193786732,3448428,151.21,1180,1265,1151,1534,826,1180,1216.19,5.99,0,175179,1249,1214,1196,1161,1143,1205,1152,192,354,500,750,1,1,38428915,470,7.15,1.37,03,8.97,171.00,895.00,2000,20250410,-38.90,785,20241118,55.67,2000,-38.90,20250410,999,22.32,20250102,2000,-38.90,20250410,785,55.67,20241118,4.24,Y,020180,500,192 억,,2301612,N,N,13314,N,00,N
20250418,150330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1226,46,2,3.90,3954473817,3253186,142.65,1180,1265,1151,1534,826,1180,1215.62,5.99,0,157784,1249,1214,1196,1161,1143,1205,1152,192,354,500,750,1,1,38428915,471,7.17,1.37,03,8.47,171.00,895.00,2000,20250410,-38.70,785,20241118,56.18,2000,-38.70,20250410,999,22.72,20250102,2000,-38.70,20250410,785,56.18,20241118,4.24,Y,020180,500,192 억,,2301612,N,N,13314,N,00,N
20250418,140333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,28,2,2.37,3652661392,3005427,131.79,1180,1265,1151,1534,826,1180,1215.41,5.99,0,113312,1249,1214,1196,1161,1143,1205,1152,192,354,500,750,1,1,38428915,464,7.06,1.35,03,7.82,171.00,895.00,2000,20250410,-39.60,785,20241118,53.89,2000,-39.60,20250410,999,20.92,20250102,2000,-39.60,20250410,785,53.89,20241118,4.24,Y,020180,500,192 억,,2301612,N,N,13314,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 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1183 -39 5 -3.19 1941489538 1625141 46.79 1222 1228 1169 1588 856 1222 1194.67 6.43 0 60260 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 455 6.92 1.32 03 4.23 171.00 895.00 2000 20250410 -40.85 785 20241118 50.70 2000 -40.85 20250410 999 18.42 20250102 2000 -40.85 20250410 785 50.70 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
3 20250421 150332 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -32 5 -2.62 1793896599 1500578 43.20 1222 1228 1169 1588 856 1222 1195.47 6.43 0 28009 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 457 6.96 1.33 03 3.90 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
4 20250421 140332 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 -32 5 -2.62 1577648930 1318703 37.97 1222 1228 1169 1588 856 1222 1196.36 6.43 0 -28303 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 457 6.96 1.33 03 3.43 171.00 895.00 2000 20250410 -40.50 785 20241118 51.59 2000 -40.50 20250410 999 19.12 20250102 2000 -40.50 20250410 785 51.59 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
5 20250421 130333 57 100.00 KOSDAQ IT 서비스 N N N N N 1195 -27 5 -2.21 1510604754 1262383 36.34 1222 1228 1169 1588 856 1222 1196.62 6.43 0 -36003 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 459 6.99 1.34 03 3.28 171.00 895.00 2000 20250410 -40.25 785 20241118 52.23 2000 -40.25 20250410 999 19.62 20250102 2000 -40.25 20250410 785 52.23 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
6 20250421 120332 57 100.00 KOSDAQ IT 서비스 N N N N N 1183 -39 5 -3.19 1398659468 1168272 33.63 1222 1228 1169 1588 856 1222 1197.20 6.43 0 -52971 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 455 6.92 1.32 03 3.04 171.00 895.00 2000 20250410 -40.85 785 20241118 50.70 2000 -40.85 20250410 999 18.42 20250102 2000 -40.85 20250410 785 50.70 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
7 20250421 110333 57 100.00 KOSDAQ IT 서비스 N N N N N 1194 -28 5 -2.29 906306363 752958 21.68 1222 1228 1182 1588 856 1222 1203.65 6.43 0 13304 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 459 6.98 1.33 03 1.96 171.00 895.00 2000 20250410 -40.30 785 20241118 52.10 2000 -40.30 20250410 999 19.52 20250102 2000 -40.30 20250410 785 52.10 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
8 20250421 100330 57 100.00 KOSDAQ IT 서비스 N N N N N 1215 -7 5 -0.57 694517499 576952 16.61 1222 1228 1182 1588 856 1222 1203.76 6.43 0 62957 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 467 7.11 1.36 03 1.50 171.00 895.00 2000 20250410 -39.25 785 20241118 54.78 2000 -39.25 20250410 999 21.62 20250102 2000 -39.25 20250410 785 54.78 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
9 20250421 090339 57 100.00 KOSDAQ IT 서비스 N N N N N 1205 -17 5 -1.39 139158398 114630 3.30 1222 1222 1203 1588 856 1222 1213.96 6.43 0 -29003 1326 1273 1212 1159 1098 1300 1186 192 366 500 780 1 1 38428915 463 7.05 1.35 03 0.30 171.00 895.00 2000 20250410 -39.75 785 20241118 53.50 2000 -39.75 20250410 999 20.62 20250102 2000 -39.75 20250410 785 53.50 20241118 4.47 Y 020180 500 192 억 2471710 N N 0 N 00 N
10 20250418 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1222 42 2 3.56 4193786732 3448428 151.21 1180 1265 1151 1534 826 1180 1216.19 5.99 0 175179 1249 1214 1196 1161 1143 1205 1152 192 354 500 750 1 1 38428915 470 7.15 1.37 03 8.97 171.00 895.00 2000 20250410 -38.90 785 20241118 55.67 2000 -38.90 20250410 999 22.32 20250102 2000 -38.90 20250410 785 55.67 20241118 4.24 Y 020180 500 192 억 2301612 N N 13314 N 00 N
11 20250418 150330 57 100.00 KOSDAQ IT 서비스 N N N N N 1226 46 2 3.90 3954473817 3253186 142.65 1180 1265 1151 1534 826 1180 1215.62 5.99 0 157784 1249 1214 1196 1161 1143 1205 1152 192 354 500 750 1 1 38428915 471 7.17 1.37 03 8.47 171.00 895.00 2000 20250410 -38.70 785 20241118 56.18 2000 -38.70 20250410 999 22.72 20250102 2000 -38.70 20250410 785 56.18 20241118 4.24 Y 020180 500 192 억 2301612 N N 13314 N 00 N
12 20250418 140333 57 100.00 KOSDAQ IT 서비스 N N N N N 1208 28 2 2.37 3652661392 3005427 131.79 1180 1265 1151 1534 826 1180 1215.41 5.99 0 113312 1249 1214 1196 1161 1143 1205 1152 192 354 500 750 1 1 38428915 464 7.06 1.35 03 7.82 171.00 895.00 2000 20250410 -39.60 785 20241118 53.89 2000 -39.60 20250410 999 20.92 20250102 2000 -39.60 20250410 785 53.89 20241118 4.24 Y 020180 500 192 억 2301612 N N 13314 N 00 N