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
033230/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
20250421,160405,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-90,5,-3.55,127373201998,48922022,66.24,2365,2825,2350,3295,1775,2535,2603.70,1.79,0,-448,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1235,-13.36,1.34,12,96.85,-183.00,1824.00,3730,20240617,-34.45,1411,20250409,73.28,2825,-13.45,20250421,1411,73.28,20250409,3730,-34.45,20240617,1411,73.28,20250409,5.62,Y,033230,500,252 억,,905194,N,N,85433,N,01,N
20250421,150412,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-115,5,-4.54,125769346463,48263942,65.35,2365,2825,2350,3295,1775,2535,2605.87,1.79,0,-45520,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1222,-13.22,1.33,12,95.54,-183.00,1824.00,3730,20240617,-35.12,1411,20250409,71.51,2825,-14.34,20250421,1411,71.51,20250409,3730,-35.12,20240617,1411,71.51,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,140412,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-80,5,-3.16,121696455698,46587677,63.08,2365,2825,2350,3295,1775,2535,2612.20,1.79,0,-343965,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1240,-13.42,1.35,12,92.22,-183.00,1824.00,3730,20240617,-34.18,1411,20250409,73.99,2825,-13.10,20250421,1411,73.99,20250409,3730,-34.18,20240617,1411,73.99,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,130412,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,0,3,0.00,116390241461,44456059,60.19,2365,2825,2350,3295,1775,2535,2618.10,1.79,0,-400407,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1281,-13.85,1.39,12,88.00,-183.00,1824.00,3730,20240617,-32.04,1411,20250409,79.66,2825,-10.27,20250421,1411,79.66,20250409,3730,-32.04,20240617,1411,79.66,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,120412,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,45,2,1.78,106040551673,40388801,54.68,2365,2825,2350,3295,1775,2535,2625.50,1.79,0,-330300,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1303,-14.10,1.41,12,79.95,-183.00,1824.00,3730,20240617,-30.83,1411,20250409,82.85,2825,-8.67,20250421,1411,82.85,20250409,3730,-30.83,20240617,1411,82.85,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,110412,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,210,2,8.28,69130923571,26786938,36.27,2365,2775,2350,3295,1775,2535,2580.77,1.79,0,150305,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1387,-15.00,1.50,12,53.03,-183.00,1824.00,3730,20240617,-26.41,1411,20250409,94.54,2775,-1.08,20250421,1411,94.54,20250409,3730,-26.41,20240617,1411,94.54,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,100409,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-100,5,-3.94,11848954753,4920032,6.66,2365,2475,2350,3295,1775,2535,2408.28,1.79,0,350521,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1230,-13.31,1.33,12,9.74,-183.00,1824.00,3730,20240617,-34.72,1411,20250409,72.57,2655,-8.29,20250418,1411,72.57,20250409,3730,-34.72,20240617,1411,72.57,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250421,090421,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-145,5,-5.72,3354750260,1413557,1.91,2365,2420,2350,3295,1775,2535,2373.14,1.79,0,125142,3083,2809,2381,2107,1679,2946,2244,253,760,500,1770,5,1,50515380,1207,-13.06,1.31,12,2.80,-183.00,1824.00,3730,20240617,-35.92,1411,20250409,69.38,2655,-9.98,20250418,1411,69.38,20250409,3730,-35.92,20240617,1411,69.38,20250409,5.62,Y,033230,500,252 억,,905194,N,N,270788,N,01,N
20250418,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,490,2,23.96,173825856122,72634809,728.78,2010,2655,1953,2655,1435,2045,2392.85,2.36,0,-73881,2171,2108,2042,1979,1913,2075,1946,253,610,500,1430,5,1,50515380,1281,-13.85,1.39,12,143.79,-183.00,1824.00,3730,20240617,-32.04,1411,20250409,79.66,2655,-4.52,20250418,1411,79.66,20250409,3730,-32.04,20240617,1411,79.66,20250409,3.51,Y,033230,500,252 억,,1189971,N,N,270788,N,00,N
20250418,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,510,2,24.94,158188268141,66586316,668.09,2010,2655,1953,2655,1435,2045,2375.69,2.36,0,-110561,2171,2108,2042,1979,1913,2075,1946,253,610,500,1430,5,1,50515380,1291,-13.96,1.40,12,131.81,-183.00,1824.00,3730,20240617,-31.50,1411,20250409,81.08,2655,-3.77,20250418,1411,81.08,20250409,3730,-31.50,20240617,1411,81.08,20250409,3.51,Y,033230,500,252 억,,1189971,N,N,189293,N,00,N
20250418,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,610,1,29.83,129900217808,55629301,558.15,2010,2655,1953,2655,1435,2045,2335.10,2.36,0,-188708,2171,2108,2042,1979,1913,2075,1946,253,610,500,1430,5,1,50515380,1341,-14.51,1.46,12,110.12,-183.00,1824.00,3730,20240617,-28.82,1411,20250409,88.16,2655,0.00,20250418,1411,88.16,20250409,3730,-28.82,20240617,1411,88.16,20250409,3.51,Y,033230,500,252 억,,1189971,N,N,189293,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 160405 54 100.00 KOSDAQ IT 서비스 N N N N N 2445 -90 5 -3.55 127373201998 48922022 66.24 2365 2825 2350 3295 1775 2535 2603.70 1.79 0 -448 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1235 -13.36 1.34 12 96.85 -183.00 1824.00 3730 20240617 -34.45 1411 20250409 73.28 2825 -13.45 20250421 1411 73.28 20250409 3730 -34.45 20240617 1411 73.28 20250409 5.62 Y 033230 500 252 억 905194 N N 85433 N 01 N
3 20250421 150412 54 100.00 KOSDAQ IT 서비스 N N N N N 2420 -115 5 -4.54 125769346463 48263942 65.35 2365 2825 2350 3295 1775 2535 2605.87 1.79 0 -45520 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1222 -13.22 1.33 12 95.54 -183.00 1824.00 3730 20240617 -35.12 1411 20250409 71.51 2825 -14.34 20250421 1411 71.51 20250409 3730 -35.12 20240617 1411 71.51 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
4 20250421 140412 54 100.00 KOSDAQ IT 서비스 N N N N N 2455 -80 5 -3.16 121696455698 46587677 63.08 2365 2825 2350 3295 1775 2535 2612.20 1.79 0 -343965 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1240 -13.42 1.35 12 92.22 -183.00 1824.00 3730 20240617 -34.18 1411 20250409 73.99 2825 -13.10 20250421 1411 73.99 20250409 3730 -34.18 20240617 1411 73.99 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
5 20250421 130412 54 100.00 KOSDAQ IT 서비스 N N N N N 2535 0 3 0.00 116390241461 44456059 60.19 2365 2825 2350 3295 1775 2535 2618.10 1.79 0 -400407 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1281 -13.85 1.39 12 88.00 -183.00 1824.00 3730 20240617 -32.04 1411 20250409 79.66 2825 -10.27 20250421 1411 79.66 20250409 3730 -32.04 20240617 1411 79.66 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
6 20250421 120412 54 100.00 KOSDAQ IT 서비스 N N N N N 2580 45 2 1.78 106040551673 40388801 54.68 2365 2825 2350 3295 1775 2535 2625.50 1.79 0 -330300 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1303 -14.10 1.41 12 79.95 -183.00 1824.00 3730 20240617 -30.83 1411 20250409 82.85 2825 -8.67 20250421 1411 82.85 20250409 3730 -30.83 20240617 1411 82.85 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
7 20250421 110412 54 100.00 KOSDAQ IT 서비스 N N N N N 2745 210 2 8.28 69130923571 26786938 36.27 2365 2775 2350 3295 1775 2535 2580.77 1.79 0 150305 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1387 -15.00 1.50 12 53.03 -183.00 1824.00 3730 20240617 -26.41 1411 20250409 94.54 2775 -1.08 20250421 1411 94.54 20250409 3730 -26.41 20240617 1411 94.54 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
8 20250421 100409 54 100.00 KOSDAQ IT 서비스 N N N N N 2435 -100 5 -3.94 11848954753 4920032 6.66 2365 2475 2350 3295 1775 2535 2408.28 1.79 0 350521 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1230 -13.31 1.33 12 9.74 -183.00 1824.00 3730 20240617 -34.72 1411 20250409 72.57 2655 -8.29 20250418 1411 72.57 20250409 3730 -34.72 20240617 1411 72.57 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
9 20250421 090421 54 100.00 KOSDAQ IT 서비스 N N N N N 2390 -145 5 -5.72 3354750260 1413557 1.91 2365 2420 2350 3295 1775 2535 2373.14 1.79 0 125142 3083 2809 2381 2107 1679 2946 2244 253 760 500 1770 5 1 50515380 1207 -13.06 1.31 12 2.80 -183.00 1824.00 3730 20240617 -35.92 1411 20250409 69.38 2655 -9.98 20250418 1411 69.38 20250409 3730 -35.92 20240617 1411 69.38 20250409 5.62 Y 033230 500 252 억 905194 N N 270788 N 01 N
10 20250418 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 490 2 23.96 173825856122 72634809 728.78 2010 2655 1953 2655 1435 2045 2392.85 2.36 0 -73881 2171 2108 2042 1979 1913 2075 1946 253 610 500 1430 5 1 50515380 1281 -13.85 1.39 12 143.79 -183.00 1824.00 3730 20240617 -32.04 1411 20250409 79.66 2655 -4.52 20250418 1411 79.66 20250409 3730 -32.04 20240617 1411 79.66 20250409 3.51 Y 033230 500 252 억 1189971 N N 270788 N 00 N
11 20250418 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 510 2 24.94 158188268141 66586316 668.09 2010 2655 1953 2655 1435 2045 2375.69 2.36 0 -110561 2171 2108 2042 1979 1913 2075 1946 253 610 500 1430 5 1 50515380 1291 -13.96 1.40 12 131.81 -183.00 1824.00 3730 20240617 -31.50 1411 20250409 81.08 2655 -3.77 20250418 1411 81.08 20250409 3730 -31.50 20240617 1411 81.08 20250409 3.51 Y 033230 500 252 억 1189971 N N 189293 N 00 N
12 20250418 140412 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 610 1 29.83 129900217808 55629301 558.15 2010 2655 1953 2655 1435 2045 2335.10 2.36 0 -188708 2171 2108 2042 1979 1913 2075 1946 253 610 500 1430 5 1 50515380 1341 -14.51 1.46 12 110.12 -183.00 1824.00 3730 20240617 -28.82 1411 20250409 88.16 2655 0.00 20250418 1411 88.16 20250409 3730 -28.82 20240617 1411 88.16 20250409 3.51 Y 033230 500 252 억 1189971 N N 189293 N 00 N