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
033130/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
20250421,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-5,5,-0.28,322038383,179050,76.98,1829,1830,1722,2345,1264,1805,1798.51,3.72,10537,10273,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,668,17.65,0.76,12,0.48,102.00,2364.00,2400,20241031,-25.00,1440,20240805,25.00,1860,-3.23,20250408,1555,15.76,20250331,2400,-25.00,20241031,1440,25.00,20240805,2.28,Y,033130,500,185 억,,677127,N,N,0,N,00,N
20250421,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-15,5,-0.83,277622367,154279,66.33,1829,1830,1722,2345,1264,1805,1799.48,3.72,10245,10225,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,664,17.55,0.76,12,0.42,102.00,2364.00,2400,20241031,-25.42,1440,20240805,24.31,1860,-3.76,20250408,1555,15.11,20250331,2400,-25.42,20241031,1440,24.31,20240805,2.28,Y,033130,500,185 억,,676835,N,N,0,N,00,N
20250421,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-7,5,-0.39,261979401,145538,62.57,1829,1830,1722,2345,1264,1805,1800.08,3.73,11022,11009,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,667,17.63,0.76,12,0.39,102.00,2364.00,2400,20241031,-25.08,1440,20240805,24.86,1860,-3.33,20250408,1555,15.63,20250331,2400,-25.08,20241031,1440,24.86,20240805,2.28,Y,033130,500,185 억,,677612,N,N,0,N,00,N
20250421,130411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1794,-11,5,-0.61,254782369,141532,60.85,1829,1830,1722,2345,1264,1805,1800.18,3.73,11515,12415,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,666,17.59,0.76,12,0.38,102.00,2364.00,2400,20241031,-25.25,1440,20240805,24.58,1860,-3.55,20250408,1555,15.37,20250331,2400,-25.25,20241031,1440,24.58,20240805,2.28,Y,033130,500,185 억,,678105,N,N,0,N,00,N
20250421,120410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,-17,5,-0.94,235259701,130600,56.15,1829,1830,1722,2345,1264,1805,1801.38,3.73,11305,11668,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,664,17.53,0.76,12,0.35,102.00,2364.00,2400,20241031,-25.50,1440,20240805,24.17,1860,-3.87,20250408,1555,14.98,20250331,2400,-25.50,20241031,1440,24.17,20240805,2.28,Y,033130,500,185 억,,677895,N,N,0,N,00,N
20250421,110411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-14,5,-0.78,184281500,102058,43.88,1829,1830,1722,2345,1264,1805,1805.65,3.68,1825,2188,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,665,17.56,0.76,12,0.27,102.00,2364.00,2400,20241031,-25.38,1440,20240805,24.38,1860,-3.71,20250408,1555,15.18,20250331,2400,-25.38,20241031,1440,24.38,20240805,2.28,Y,033130,500,185 억,,668415,N,N,0,N,00,N
20250421,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1799,-6,5,-0.33,166020235,91882,39.50,1829,1830,1722,2345,1264,1805,1806.89,3.67,735,1096,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,668,17.64,0.76,12,0.25,102.00,2364.00,2400,20241031,-25.04,1440,20240805,24.93,1860,-3.28,20250408,1555,15.69,20250331,2400,-25.04,20241031,1440,24.93,20240805,2.28,Y,033130,500,185 억,,667325,N,N,0,N,00,N
20250421,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,15,2,0.83,22952399,12584,5.41,1829,1830,1805,2345,1264,1805,1823.94,3.63,-6517,-6517,1853,1829,1795,1771,1737,1841,1783,186,540,500,1150,1,1,37115267,675,17.84,0.77,12,0.03,102.00,2364.00,2400,20241031,-24.17,1440,20240805,26.39,1860,-2.15,20250408,1555,17.04,20250331,2400,-24.17,20241031,1440,26.39,20240805,2.28,Y,033130,500,185 억,,660073,N,N,0,N,00,N
20250418,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,18,2,1.01,418462384,232559,177.57,1787,1819,1761,2320,1251,1787,1799.38,3.67,15913,16518,1823,1805,1769,1751,1715,1814,1760,186,533,500,1140,1,1,37115267,670,17.70,0.76,12,0.63,102.00,2364.00,2400,20241031,-24.79,1440,20240805,25.35,1860,-2.96,20250408,1555,16.08,20250331,2400,-24.79,20241031,1440,25.35,20240805,2.28,Y,033130,500,185 억,,666590,N,N,0,N,00,N
20250418,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,13,2,0.73,388152281,215749,164.73,1787,1819,1761,2320,1251,1787,1799.09,3.66,15462,15994,1823,1805,1769,1751,1715,1814,1760,186,533,500,1140,1,1,37115267,668,17.65,0.76,12,0.58,102.00,2364.00,2400,20241031,-25.00,1440,20240805,25.00,1860,-3.23,20250408,1555,15.76,20250331,2400,-25.00,20241031,1440,25.00,20240805,2.28,Y,033130,500,185 억,,666139,N,N,0,N,00,N
20250418,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,9,2,0.50,359781094,200003,152.71,1787,1819,1761,2320,1251,1787,1798.88,3.66,15064,15510,1823,1805,1769,1751,1715,1814,1760,186,533,500,1140,1,1,37115267,667,17.61,0.76,12,0.54,102.00,2364.00,2400,20241031,-25.17,1440,20240805,24.72,1860,-3.44,20250408,1555,15.50,20250331,2400,-25.17,20241031,1440,24.72,20240805,2.28,Y,033130,500,185 억,,665741,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 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -5 5 -0.28 322038383 179050 76.98 1829 1830 1722 2345 1264 1805 1798.51 3.72 10537 10273 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 668 17.65 0.76 12 0.48 102.00 2364.00 2400 20241031 -25.00 1440 20240805 25.00 1860 -3.23 20250408 1555 15.76 20250331 2400 -25.00 20241031 1440 25.00 20240805 2.28 Y 033130 500 185 억 677127 N N 0 N 00 N
3 20250421 150411 57 100.00 KOSDAQ IT 서비스 N N N N N 1790 -15 5 -0.83 277622367 154279 66.33 1829 1830 1722 2345 1264 1805 1799.48 3.72 10245 10225 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 664 17.55 0.76 12 0.42 102.00 2364.00 2400 20241031 -25.42 1440 20240805 24.31 1860 -3.76 20250408 1555 15.11 20250331 2400 -25.42 20241031 1440 24.31 20240805 2.28 Y 033130 500 185 억 676835 N N 0 N 00 N
4 20250421 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 1798 -7 5 -0.39 261979401 145538 62.57 1829 1830 1722 2345 1264 1805 1800.08 3.73 11022 11009 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 667 17.63 0.76 12 0.39 102.00 2364.00 2400 20241031 -25.08 1440 20240805 24.86 1860 -3.33 20250408 1555 15.63 20250331 2400 -25.08 20241031 1440 24.86 20240805 2.28 Y 033130 500 185 억 677612 N N 0 N 00 N
5 20250421 130411 57 100.00 KOSDAQ IT 서비스 N N N N N 1794 -11 5 -0.61 254782369 141532 60.85 1829 1830 1722 2345 1264 1805 1800.18 3.73 11515 12415 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 666 17.59 0.76 12 0.38 102.00 2364.00 2400 20241031 -25.25 1440 20240805 24.58 1860 -3.55 20250408 1555 15.37 20250331 2400 -25.25 20241031 1440 24.58 20240805 2.28 Y 033130 500 185 억 678105 N N 0 N 00 N
6 20250421 120410 57 100.00 KOSDAQ IT 서비스 N N N N N 1788 -17 5 -0.94 235259701 130600 56.15 1829 1830 1722 2345 1264 1805 1801.38 3.73 11305 11668 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 664 17.53 0.76 12 0.35 102.00 2364.00 2400 20241031 -25.50 1440 20240805 24.17 1860 -3.87 20250408 1555 14.98 20250331 2400 -25.50 20241031 1440 24.17 20240805 2.28 Y 033130 500 185 억 677895 N N 0 N 00 N
7 20250421 110411 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 -14 5 -0.78 184281500 102058 43.88 1829 1830 1722 2345 1264 1805 1805.65 3.68 1825 2188 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 665 17.56 0.76 12 0.27 102.00 2364.00 2400 20241031 -25.38 1440 20240805 24.38 1860 -3.71 20250408 1555 15.18 20250331 2400 -25.38 20241031 1440 24.38 20240805 2.28 Y 033130 500 185 억 668415 N N 0 N 00 N
8 20250421 100408 57 100.00 KOSDAQ IT 서비스 N N N N N 1799 -6 5 -0.33 166020235 91882 39.50 1829 1830 1722 2345 1264 1805 1806.89 3.67 735 1096 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 668 17.64 0.76 12 0.25 102.00 2364.00 2400 20241031 -25.04 1440 20240805 24.93 1860 -3.28 20250408 1555 15.69 20250331 2400 -25.04 20241031 1440 24.93 20240805 2.28 Y 033130 500 185 억 667325 N N 0 N 00 N
9 20250421 090420 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 15 2 0.83 22952399 12584 5.41 1829 1830 1805 2345 1264 1805 1823.94 3.63 -6517 -6517 1853 1829 1795 1771 1737 1841 1783 186 540 500 1150 1 1 37115267 675 17.84 0.77 12 0.03 102.00 2364.00 2400 20241031 -24.17 1440 20240805 26.39 1860 -2.15 20250408 1555 17.04 20250331 2400 -24.17 20241031 1440 26.39 20240805 2.28 Y 033130 500 185 억 660073 N N 0 N 00 N
10 20250418 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1805 18 2 1.01 418462384 232559 177.57 1787 1819 1761 2320 1251 1787 1799.38 3.67 15913 16518 1823 1805 1769 1751 1715 1814 1760 186 533 500 1140 1 1 37115267 670 17.70 0.76 12 0.63 102.00 2364.00 2400 20241031 -24.79 1440 20240805 25.35 1860 -2.96 20250408 1555 16.08 20250331 2400 -24.79 20241031 1440 25.35 20240805 2.28 Y 033130 500 185 억 666590 N N 0 N 00 N
11 20250418 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 13 2 0.73 388152281 215749 164.73 1787 1819 1761 2320 1251 1787 1799.09 3.66 15462 15994 1823 1805 1769 1751 1715 1814 1760 186 533 500 1140 1 1 37115267 668 17.65 0.76 12 0.58 102.00 2364.00 2400 20241031 -25.00 1440 20240805 25.00 1860 -3.23 20250408 1555 15.76 20250331 2400 -25.00 20241031 1440 25.00 20240805 2.28 Y 033130 500 185 억 666139 N N 0 N 00 N
12 20250418 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 9 2 0.50 359781094 200003 152.71 1787 1819 1761 2320 1251 1787 1798.88 3.66 15064 15510 1823 1805 1769 1751 1715 1814 1760 186 533 500 1140 1 1 37115267 667 17.61 0.76 12 0.54 102.00 2364.00 2400 20241031 -25.17 1440 20240805 24.72 1860 -3.44 20250408 1555 15.50 20250331 2400 -25.17 20241031 1440 24.72 20240805 2.28 Y 033130 500 185 억 665741 N N 0 N 00 N