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
033790/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
20250421,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-60,5,-1.16,144824080,28451,86.80,5180,5180,5040,6730,3630,5180,5090.30,31.85,0,-6018,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1169,-41.63,2.08,12,0.12,-123.00,2462.00,17410,20240801,-70.59,1300,20240416,293.85,9070,-43.55,20250225,4540,12.78,20250207,17410,-70.59,20240801,1333,284.10,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3934,N,00,N
20250421,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-60,5,-1.16,134445320,26423,80.62,5180,5180,5040,6730,3630,5180,5088.19,31.85,0,-6867,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1169,-41.63,2.08,12,0.12,-123.00,2462.00,17410,20240801,-70.59,1300,20240416,293.85,9070,-43.55,20250225,4540,12.78,20250207,17410,-70.59,20240801,1333,284.10,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-120,5,-2.32,118471990,23290,71.06,5180,5180,5040,6730,3630,5180,5086.82,31.85,0,-7734,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1155,-41.14,2.06,12,0.10,-123.00,2462.00,17410,20240801,-70.94,1300,20240416,289.23,9070,-44.21,20250225,4540,11.45,20250207,17410,-70.94,20240801,1333,279.59,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-130,5,-2.51,110151050,21644,66.04,5180,5180,5050,6730,3630,5180,5089.22,31.85,0,-7458,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1153,-41.06,2.05,12,0.09,-123.00,2462.00,17410,20240801,-70.99,1300,20240416,288.46,9070,-44.32,20250225,4540,11.23,20250207,17410,-70.99,20240801,1333,278.84,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,120415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-110,5,-2.12,63760160,12515,38.18,5180,5180,5060,6730,3630,5180,5094.70,31.85,0,-5827,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1157,-41.22,2.06,12,0.05,-123.00,2462.00,17410,20240801,-70.88,1300,20240416,290.00,9070,-44.10,20250225,4540,11.67,20250207,17410,-70.88,20240801,1333,280.35,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,110416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-90,5,-1.74,38733220,7583,23.14,5180,5180,5070,6730,3630,5180,5107.90,31.85,0,-3097,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1162,-41.38,2.07,12,0.03,-123.00,2462.00,17410,20240801,-70.76,1300,20240416,291.54,9070,-43.88,20250225,4540,12.11,20250207,17410,-70.76,20240801,1333,281.85,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,100413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-70,5,-1.35,30834560,6033,18.41,5180,5180,5070,6730,3630,5180,5110.98,31.85,0,-2362,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1166,-41.54,2.08,12,0.03,-123.00,2462.00,17410,20240801,-70.65,1300,20240416,293.08,9070,-43.66,20250225,4540,12.56,20250207,17410,-70.65,20240801,1333,283.35,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250421,090425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-80,5,-1.54,1257040,245,0.75,5180,5180,5100,6730,3630,5180,5130.78,31.85,0,-31,5433,5306,5203,5076,4973,5255,5025,114,1550,500,3210,10,1,22822800,1164,-41.46,2.07,12,0.00,-123.00,2462.00,17410,20240801,-70.71,1300,20240416,292.31,9070,-43.77,20250225,4540,12.33,20250207,17410,-70.71,20240801,1333,282.60,20240424,0.42,Y,033790,500,114 억,,7268740,N,N,3449,N,00,N
20250418,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,169175395,32776,75.52,5330,5330,5100,6740,3640,5190,5161.56,31.86,0,-2923,5330,5260,5150,5080,4970,5295,5115,114,1550,500,3210,10,1,22822800,1182,-42.11,2.10,12,0.14,-123.00,2462.00,17410,20240801,-70.25,1300,20240416,298.46,9070,-42.89,20250225,4540,14.10,20250207,17410,-70.25,20240801,1320,292.42,20240418,0.43,Y,033790,500,114 억,,7271731,N,N,3449,N,00,N
20250418,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,154802675,29993,69.11,5330,5330,5100,6740,3640,5190,5161.29,31.86,0,-4409,5330,5260,5150,5080,4970,5295,5115,114,1550,500,3210,10,1,22822800,1185,-42.20,2.11,12,0.13,-123.00,2462.00,17410,20240801,-70.19,1300,20240416,299.23,9070,-42.78,20250225,4540,14.32,20250207,17410,-70.19,20240801,1320,293.18,20240418,0.43,Y,033790,500,114 억,,7271731,N,N,11180,N,00,N
20250418,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,40,2,0.77,146827420,28458,65.57,5330,5330,5100,6740,3640,5190,5159.44,31.86,0,-4397,5330,5260,5150,5080,4970,5295,5115,114,1550,500,3210,10,1,22822800,1194,-42.52,2.12,12,0.12,-123.00,2462.00,17410,20240801,-69.96,1300,20240416,302.31,9070,-42.34,20250225,4540,15.20,20250207,17410,-69.96,20240801,1320,296.21,20240418,0.43,Y,033790,500,114 억,,7271731,N,N,11180,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 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -60 5 -1.16 144824080 28451 86.80 5180 5180 5040 6730 3630 5180 5090.30 31.85 0 -6018 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1169 -41.63 2.08 12 0.12 -123.00 2462.00 17410 20240801 -70.59 1300 20240416 293.85 9070 -43.55 20250225 4540 12.78 20250207 17410 -70.59 20240801 1333 284.10 20240424 0.42 Y 033790 500 114 억 7268740 N N 3934 N 00 N
3 20250421 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -60 5 -1.16 134445320 26423 80.62 5180 5180 5040 6730 3630 5180 5088.19 31.85 0 -6867 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1169 -41.63 2.08 12 0.12 -123.00 2462.00 17410 20240801 -70.59 1300 20240416 293.85 9070 -43.55 20250225 4540 12.78 20250207 17410 -70.59 20240801 1333 284.10 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
4 20250421 140416 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -120 5 -2.32 118471990 23290 71.06 5180 5180 5040 6730 3630 5180 5086.82 31.85 0 -7734 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1155 -41.14 2.06 12 0.10 -123.00 2462.00 17410 20240801 -70.94 1300 20240416 289.23 9070 -44.21 20250225 4540 11.45 20250207 17410 -70.94 20240801 1333 279.59 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
5 20250421 130416 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -130 5 -2.51 110151050 21644 66.04 5180 5180 5050 6730 3630 5180 5089.22 31.85 0 -7458 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1153 -41.06 2.05 12 0.09 -123.00 2462.00 17410 20240801 -70.99 1300 20240416 288.46 9070 -44.32 20250225 4540 11.23 20250207 17410 -70.99 20240801 1333 278.84 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
6 20250421 120415 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -110 5 -2.12 63760160 12515 38.18 5180 5180 5060 6730 3630 5180 5094.70 31.85 0 -5827 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1157 -41.22 2.06 12 0.05 -123.00 2462.00 17410 20240801 -70.88 1300 20240416 290.00 9070 -44.10 20250225 4540 11.67 20250207 17410 -70.88 20240801 1333 280.35 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
7 20250421 110416 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -90 5 -1.74 38733220 7583 23.14 5180 5180 5070 6730 3630 5180 5107.90 31.85 0 -3097 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1162 -41.38 2.07 12 0.03 -123.00 2462.00 17410 20240801 -70.76 1300 20240416 291.54 9070 -43.88 20250225 4540 12.11 20250207 17410 -70.76 20240801 1333 281.85 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
8 20250421 100413 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -70 5 -1.35 30834560 6033 18.41 5180 5180 5070 6730 3630 5180 5110.98 31.85 0 -2362 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1166 -41.54 2.08 12 0.03 -123.00 2462.00 17410 20240801 -70.65 1300 20240416 293.08 9070 -43.66 20250225 4540 12.56 20250207 17410 -70.65 20240801 1333 283.35 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
9 20250421 090425 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -80 5 -1.54 1257040 245 0.75 5180 5180 5100 6730 3630 5180 5130.78 31.85 0 -31 5433 5306 5203 5076 4973 5255 5025 114 1550 500 3210 10 1 22822800 1164 -41.46 2.07 12 0.00 -123.00 2462.00 17410 20240801 -70.71 1300 20240416 292.31 9070 -43.77 20250225 4540 12.33 20250207 17410 -70.71 20240801 1333 282.60 20240424 0.42 Y 033790 500 114 억 7268740 N N 3449 N 00 N
10 20250418 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -10 5 -0.19 169175395 32776 75.52 5330 5330 5100 6740 3640 5190 5161.56 31.86 0 -2923 5330 5260 5150 5080 4970 5295 5115 114 1550 500 3210 10 1 22822800 1182 -42.11 2.10 12 0.14 -123.00 2462.00 17410 20240801 -70.25 1300 20240416 298.46 9070 -42.89 20250225 4540 14.10 20250207 17410 -70.25 20240801 1320 292.42 20240418 0.43 Y 033790 500 114 억 7271731 N N 3449 N 00 N
11 20250418 150413 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 154802675 29993 69.11 5330 5330 5100 6740 3640 5190 5161.29 31.86 0 -4409 5330 5260 5150 5080 4970 5295 5115 114 1550 500 3210 10 1 22822800 1185 -42.20 2.11 12 0.13 -123.00 2462.00 17410 20240801 -70.19 1300 20240416 299.23 9070 -42.78 20250225 4540 14.32 20250207 17410 -70.19 20240801 1320 293.18 20240418 0.43 Y 033790 500 114 억 7271731 N N 11180 N 00 N
12 20250418 140415 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 40 2 0.77 146827420 28458 65.57 5330 5330 5100 6740 3640 5190 5159.44 31.86 0 -4397 5330 5260 5150 5080 4970 5295 5115 114 1550 500 3210 10 1 22822800 1194 -42.52 2.12 12 0.12 -123.00 2462.00 17410 20240801 -69.96 1300 20240416 302.31 9070 -42.34 20250225 4540 15.20 20250207 17410 -69.96 20240801 1320 296.21 20240418 0.43 Y 033790 500 114 억 7271731 N N 11180 N 00 N