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
045340/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
20250421,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,-10,5,-0.11,1914062475,214472,87.15,8870,9190,8600,11470,6190,8830,8924.54,3.01,0,-13213,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,755,12.37,2.75,12,2.51,713.00,3207.00,14490,20241210,-39.13,4100,20241122,115.12,10880,-18.93,20250409,6720,31.25,20250324,14490,-39.13,20241210,4100,115.12,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2576,N,00,N
20250421,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,-100,5,-1.13,1837334485,205710,83.59,8870,9190,8600,11470,6190,8830,8931.67,3.01,0,-12976,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,747,12.24,2.72,12,2.40,713.00,3207.00,14490,20241210,-39.75,4100,20241122,112.93,10880,-19.76,20250409,6720,29.91,20250324,14490,-39.75,20241210,4100,112.93,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,-120,5,-1.36,1694325115,189257,76.90,8870,9190,8600,11470,6190,8830,8952.51,3.01,0,-10633,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,745,12.22,2.72,12,2.21,713.00,3207.00,14490,20241210,-39.89,4100,20241122,112.44,10880,-19.94,20250409,6720,29.61,20250324,14490,-39.89,20241210,4100,112.44,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,130503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,-120,5,-1.36,1532329155,170569,69.31,8870,9190,8690,11470,6190,8830,8983.63,3.01,0,-12678,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,745,12.22,2.72,12,1.99,713.00,3207.00,14490,20241210,-39.89,4100,20241122,112.44,10880,-19.94,20250409,6720,29.61,20250324,14490,-39.89,20241210,4100,112.44,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,120,2,1.36,1317804735,146255,59.43,8870,9190,8850,11470,6190,8830,9010.32,3.01,0,-15234,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,766,12.55,2.79,12,1.71,713.00,3207.00,14490,20241210,-38.23,4100,20241122,118.29,10880,-17.74,20250409,6720,33.18,20250324,14490,-38.23,20241210,4100,118.29,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,110503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,150,2,1.70,1206926695,133919,54.42,8870,9190,8850,11470,6190,8830,9012.36,3.01,0,-11926,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,769,12.59,2.80,12,1.56,713.00,3207.00,14490,20241210,-38.03,4100,20241122,119.02,10880,-17.46,20250409,6720,33.63,20250324,14490,-38.03,20241210,4100,119.02,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,190,2,2.15,1022312515,113326,46.05,8870,9190,8850,11470,6190,8830,9020.99,3.01,0,-9489,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,772,12.65,2.81,12,1.32,713.00,3207.00,14490,20241210,-37.75,4100,20241122,120.00,10880,-17.10,20250409,6720,34.23,20250324,14490,-37.75,20241210,4100,120.00,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250421,090514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,130,2,1.47,179024120,20052,8.15,8870,9080,8850,11470,6190,8830,8927.99,3.01,0,-2881,9396,9112,8686,8402,7976,9255,8545,43,2640,500,5290,10,1,8558040,767,12.57,2.79,12,0.23,713.00,3207.00,14490,20241210,-38.16,4100,20241122,118.54,10880,-17.65,20250409,6720,33.33,20250324,14490,-38.16,20241210,4100,118.54,20241122,1.21,Y,045340,500,42 억,,257836,N,N,2583,N,00,N
20250418,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,290,2,3.40,2102643510,243327,136.48,8550,8970,8260,11100,5980,8540,8640.24,2.88,0,13302,9133,8836,8623,8326,8113,8730,8220,43,2560,500,5120,10,1,8558040,756,12.38,2.75,12,2.84,713.00,3207.00,14490,20241210,-39.06,4100,20241122,115.37,10880,-18.84,20250409,6720,31.40,20250324,14490,-39.06,20241210,4100,115.37,20241122,1.16,Y,045340,500,42 억,,246190,N,N,2583,N,00,N
20250418,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,290,2,3.40,1961650740,227401,127.55,8550,8970,8260,11100,5980,8540,8626.39,2.88,0,10650,9133,8836,8623,8326,8113,8730,8220,43,2560,500,5120,10,1,8558040,756,12.38,2.75,12,2.66,713.00,3207.00,14490,20241210,-39.06,4100,20241122,115.37,10880,-18.84,20250409,6720,31.40,20250324,14490,-39.06,20241210,4100,115.37,20241122,1.16,Y,045340,500,42 억,,246190,N,N,5873,N,00,N
20250418,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,160,2,1.87,1817433140,210964,118.33,8550,8970,8260,11100,5980,8540,8614.90,2.88,0,4663,9133,8836,8623,8326,8113,8730,8220,43,2560,500,5120,10,1,8558040,745,12.20,2.71,12,2.47,713.00,3207.00,14490,20241210,-39.96,4100,20241122,112.20,10880,-20.04,20250409,6720,29.46,20250324,14490,-39.96,20241210,4100,112.20,20241122,1.16,Y,045340,500,42 억,,246190,N,N,5873,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 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 8820 -10 5 -0.11 1914062475 214472 87.15 8870 9190 8600 11470 6190 8830 8924.54 3.01 0 -13213 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 755 12.37 2.75 12 2.51 713.00 3207.00 14490 20241210 -39.13 4100 20241122 115.12 10880 -18.93 20250409 6720 31.25 20250324 14490 -39.13 20241210 4100 115.12 20241122 1.21 Y 045340 500 42 억 257836 N N 2576 N 00 N
3 20250421 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 -100 5 -1.13 1837334485 205710 83.59 8870 9190 8600 11470 6190 8830 8931.67 3.01 0 -12976 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 747 12.24 2.72 12 2.40 713.00 3207.00 14490 20241210 -39.75 4100 20241122 112.93 10880 -19.76 20250409 6720 29.91 20250324 14490 -39.75 20241210 4100 112.93 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
4 20250421 140503 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 -120 5 -1.36 1694325115 189257 76.90 8870 9190 8600 11470 6190 8830 8952.51 3.01 0 -10633 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 745 12.22 2.72 12 2.21 713.00 3207.00 14490 20241210 -39.89 4100 20241122 112.44 10880 -19.94 20250409 6720 29.61 20250324 14490 -39.89 20241210 4100 112.44 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
5 20250421 130503 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 -120 5 -1.36 1532329155 170569 69.31 8870 9190 8690 11470 6190 8830 8983.63 3.01 0 -12678 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 745 12.22 2.72 12 1.99 713.00 3207.00 14490 20241210 -39.89 4100 20241122 112.44 10880 -19.94 20250409 6720 29.61 20250324 14490 -39.89 20241210 4100 112.44 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
6 20250421 120502 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 120 2 1.36 1317804735 146255 59.43 8870 9190 8850 11470 6190 8830 9010.32 3.01 0 -15234 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 766 12.55 2.79 12 1.71 713.00 3207.00 14490 20241210 -38.23 4100 20241122 118.29 10880 -17.74 20250409 6720 33.18 20250324 14490 -38.23 20241210 4100 118.29 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
7 20250421 110503 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 150 2 1.70 1206926695 133919 54.42 8870 9190 8850 11470 6190 8830 9012.36 3.01 0 -11926 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 769 12.59 2.80 12 1.56 713.00 3207.00 14490 20241210 -38.03 4100 20241122 119.02 10880 -17.46 20250409 6720 33.63 20250324 14490 -38.03 20241210 4100 119.02 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
8 20250421 100459 57 100.00 KOSDAQ IT 서비스 N N N N N 9020 190 2 2.15 1022312515 113326 46.05 8870 9190 8850 11470 6190 8830 9020.99 3.01 0 -9489 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 772 12.65 2.81 12 1.32 713.00 3207.00 14490 20241210 -37.75 4100 20241122 120.00 10880 -17.10 20250409 6720 34.23 20250324 14490 -37.75 20241210 4100 120.00 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
9 20250421 090514 57 100.00 KOSDAQ IT 서비스 N N N N N 8960 130 2 1.47 179024120 20052 8.15 8870 9080 8850 11470 6190 8830 8927.99 3.01 0 -2881 9396 9112 8686 8402 7976 9255 8545 43 2640 500 5290 10 1 8558040 767 12.57 2.79 12 0.23 713.00 3207.00 14490 20241210 -38.16 4100 20241122 118.54 10880 -17.65 20250409 6720 33.33 20250324 14490 -38.16 20241210 4100 118.54 20241122 1.21 Y 045340 500 42 억 257836 N N 2583 N 00 N
10 20250418 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 290 2 3.40 2102643510 243327 136.48 8550 8970 8260 11100 5980 8540 8640.24 2.88 0 13302 9133 8836 8623 8326 8113 8730 8220 43 2560 500 5120 10 1 8558040 756 12.38 2.75 12 2.84 713.00 3207.00 14490 20241210 -39.06 4100 20241122 115.37 10880 -18.84 20250409 6720 31.40 20250324 14490 -39.06 20241210 4100 115.37 20241122 1.16 Y 045340 500 42 억 246190 N N 2583 N 00 N
11 20250418 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 290 2 3.40 1961650740 227401 127.55 8550 8970 8260 11100 5980 8540 8626.39 2.88 0 10650 9133 8836 8623 8326 8113 8730 8220 43 2560 500 5120 10 1 8558040 756 12.38 2.75 12 2.66 713.00 3207.00 14490 20241210 -39.06 4100 20241122 115.37 10880 -18.84 20250409 6720 31.40 20250324 14490 -39.06 20241210 4100 115.37 20241122 1.16 Y 045340 500 42 억 246190 N N 5873 N 00 N
12 20250418 140502 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 160 2 1.87 1817433140 210964 118.33 8550 8970 8260 11100 5980 8540 8614.90 2.88 0 4663 9133 8836 8623 8326 8113 8730 8220 43 2560 500 5120 10 1 8558040 745 12.20 2.71 12 2.47 713.00 3207.00 14490 20241210 -39.96 4100 20241122 112.20 10880 -20.04 20250409 6720 29.46 20250324 14490 -39.96 20241210 4100 112.20 20241122 1.16 Y 045340 500 42 억 246190 N N 5873 N 00 N