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
088340/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
20250421,160648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25900,3050,2,13.35,47705711950,1887735,248.50,24100,27450,22850,29700,16000,22850,25269.38,3.10,0,-52712,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1121,49.43,3.55,12,43.60,524.00,7299.00,33500,20250408,-22.69,8520,20241209,203.99,33500,-22.69,20250408,9780,164.83,20250321,33500,-22.69,20250408,8520,203.99,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,150700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,2350,2,10.28,46010549275,1821691,239.81,24100,27450,22850,29700,16000,22850,25257.05,3.10,0,-51133,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1091,48.09,3.45,12,42.07,524.00,7299.00,33500,20250408,-24.78,8520,20241209,195.77,33500,-24.78,20250408,9780,157.67,20250321,33500,-24.78,20250408,8520,195.77,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,140700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,1950,2,8.53,43017849400,1702552,224.12,24100,27450,22850,29700,16000,22850,25266.69,3.10,0,-44158,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1074,47.33,3.40,12,39.32,524.00,7299.00,33500,20250408,-25.97,8520,20241209,191.08,33500,-25.97,20250408,9780,153.58,20250321,33500,-25.97,20250408,8520,191.08,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,130700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24550,1700,2,7.44,40759821150,1610333,211.98,24100,27450,22850,29700,16000,22850,25311.42,3.10,0,-60058,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1063,46.85,3.36,12,37.19,524.00,7299.00,33500,20250408,-26.72,8520,20241209,188.15,33500,-26.72,20250408,9780,151.02,20250321,33500,-26.72,20250408,8520,188.15,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,120659,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,3150,2,13.79,30880524200,1217763,160.31,24100,27450,22850,29700,16000,22850,25358.40,3.10,0,-49628,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1126,49.62,3.56,12,28.12,524.00,7299.00,33500,20250408,-22.39,8520,20241209,205.16,33500,-22.39,20250408,9780,165.85,20250321,33500,-22.39,20250408,8520,205.16,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,110659,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,500,2,2.19,9255749550,391317,51.51,24100,24750,22850,29700,16000,22850,23652.82,3.10,0,-54573,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1011,44.56,3.20,12,9.04,524.00,7299.00,33500,20250408,-30.30,8520,20241209,174.06,33500,-30.30,20250408,9780,138.75,20250321,33500,-30.30,20250408,8520,174.06,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,100654,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23700,850,2,3.72,7662507950,322576,42.46,24100,24750,23000,29700,16000,22850,23754.12,3.10,0,-35147,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1026,45.23,3.25,12,7.45,524.00,7299.00,33500,20250408,-29.25,8520,20241209,178.17,33500,-29.25,20250408,9780,142.33,20250321,33500,-29.25,20250408,8520,178.17,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250421,090717,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,1150,2,5.03,3759133175,156714,20.63,24100,24750,23200,29700,16000,22850,23987.22,3.10,0,-18552,24450,23650,22050,21250,19650,24050,21650,22,6850,500,0,50,1,4330068,1039,45.80,3.29,12,3.62,524.00,7299.00,33500,20250408,-28.36,8520,20241209,181.69,33500,-28.36,20250408,9780,145.40,20250321,33500,-28.36,20250408,8520,181.69,20241209,2.61,Y,088340,500,21 억,,134041,N,N,0,N,02,N
20250418,160648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,1600,2,7.53,16329066350,746581,65.80,21200,22850,20450,27600,14900,21250,21870.01,2.71,0,16478,24103,22676,20723,19296,17343,23390,20010,22,6350,500,0,50,1,4330068,989,43.61,3.13,12,17.24,524.00,7299.00,33500,20250408,-31.79,8520,20241209,168.19,33500,-31.79,20250408,9780,133.64,20250321,33500,-31.79,20250408,8520,168.19,20241209,2.91,Y,088340,500,21 억,,117530,N,N,36,N,02,N
20250418,150656,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,1100,2,5.18,14850630375,681156,60.03,21200,22750,20450,27600,14900,21250,21802.19,2.71,0,26269,24103,22676,20723,19296,17343,23390,20010,22,6350,500,0,50,1,4330068,968,42.65,3.06,12,15.73,524.00,7299.00,33500,20250408,-33.28,8520,20241209,162.32,33500,-33.28,20250408,9780,128.53,20250321,33500,-33.28,20250408,8520,162.32,20241209,2.91,Y,088340,500,21 억,,117530,N,N,36,N,02,N
20250418,140659,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,400,2,1.88,13039827275,599210,52.81,21200,22750,20450,27600,14900,21250,21761.80,2.71,0,8695,24103,22676,20723,19296,17343,23390,20010,22,6350,500,0,50,1,4330068,937,41.32,2.97,12,13.84,524.00,7299.00,33500,20250408,-35.37,8520,20241209,154.11,33500,-35.37,20250408,9780,121.37,20250321,33500,-35.37,20250408,8520,154.11,20241209,2.91,Y,088340,500,21 억,,117530,N,N,36,N,02,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 160648 53 100.00 KOSDAQ IT 서비스 N N N N N 25900 3050 2 13.35 47705711950 1887735 248.50 24100 27450 22850 29700 16000 22850 25269.38 3.10 0 -52712 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1121 49.43 3.55 12 43.60 524.00 7299.00 33500 20250408 -22.69 8520 20241209 203.99 33500 -22.69 20250408 9780 164.83 20250321 33500 -22.69 20250408 8520 203.99 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
3 20250421 150700 53 100.00 KOSDAQ IT 서비스 N N N N N 25200 2350 2 10.28 46010549275 1821691 239.81 24100 27450 22850 29700 16000 22850 25257.05 3.10 0 -51133 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1091 48.09 3.45 12 42.07 524.00 7299.00 33500 20250408 -24.78 8520 20241209 195.77 33500 -24.78 20250408 9780 157.67 20250321 33500 -24.78 20250408 8520 195.77 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
4 20250421 140700 53 100.00 KOSDAQ IT 서비스 N N N N N 24800 1950 2 8.53 43017849400 1702552 224.12 24100 27450 22850 29700 16000 22850 25266.69 3.10 0 -44158 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1074 47.33 3.40 12 39.32 524.00 7299.00 33500 20250408 -25.97 8520 20241209 191.08 33500 -25.97 20250408 9780 153.58 20250321 33500 -25.97 20250408 8520 191.08 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
5 20250421 130700 53 100.00 KOSDAQ IT 서비스 N N N N N 24550 1700 2 7.44 40759821150 1610333 211.98 24100 27450 22850 29700 16000 22850 25311.42 3.10 0 -60058 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1063 46.85 3.36 12 37.19 524.00 7299.00 33500 20250408 -26.72 8520 20241209 188.15 33500 -26.72 20250408 9780 151.02 20250321 33500 -26.72 20250408 8520 188.15 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
6 20250421 120659 53 100.00 KOSDAQ IT 서비스 N N N N N 26000 3150 2 13.79 30880524200 1217763 160.31 24100 27450 22850 29700 16000 22850 25358.40 3.10 0 -49628 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1126 49.62 3.56 12 28.12 524.00 7299.00 33500 20250408 -22.39 8520 20241209 205.16 33500 -22.39 20250408 9780 165.85 20250321 33500 -22.39 20250408 8520 205.16 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
7 20250421 110659 53 100.00 KOSDAQ IT 서비스 N N N N N 23350 500 2 2.19 9255749550 391317 51.51 24100 24750 22850 29700 16000 22850 23652.82 3.10 0 -54573 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1011 44.56 3.20 12 9.04 524.00 7299.00 33500 20250408 -30.30 8520 20241209 174.06 33500 -30.30 20250408 9780 138.75 20250321 33500 -30.30 20250408 8520 174.06 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
8 20250421 100654 53 100.00 KOSDAQ IT 서비스 N N N N N 23700 850 2 3.72 7662507950 322576 42.46 24100 24750 23000 29700 16000 22850 23754.12 3.10 0 -35147 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1026 45.23 3.25 12 7.45 524.00 7299.00 33500 20250408 -29.25 8520 20241209 178.17 33500 -29.25 20250408 9780 142.33 20250321 33500 -29.25 20250408 8520 178.17 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
9 20250421 090717 53 100.00 KOSDAQ IT 서비스 N N N N N 24000 1150 2 5.03 3759133175 156714 20.63 24100 24750 23200 29700 16000 22850 23987.22 3.10 0 -18552 24450 23650 22050 21250 19650 24050 21650 22 6850 500 0 50 1 4330068 1039 45.80 3.29 12 3.62 524.00 7299.00 33500 20250408 -28.36 8520 20241209 181.69 33500 -28.36 20250408 9780 145.40 20250321 33500 -28.36 20250408 8520 181.69 20241209 2.61 Y 088340 500 21 억 134041 N N 0 N 02 N
10 20250418 160648 53 100.00 KOSDAQ IT 서비스 N N N N N 22850 1600 2 7.53 16329066350 746581 65.80 21200 22850 20450 27600 14900 21250 21870.01 2.71 0 16478 24103 22676 20723 19296 17343 23390 20010 22 6350 500 0 50 1 4330068 989 43.61 3.13 12 17.24 524.00 7299.00 33500 20250408 -31.79 8520 20241209 168.19 33500 -31.79 20250408 9780 133.64 20250321 33500 -31.79 20250408 8520 168.19 20241209 2.91 Y 088340 500 21 억 117530 N N 36 N 02 N
11 20250418 150656 53 100.00 KOSDAQ IT 서비스 N N N N N 22350 1100 2 5.18 14850630375 681156 60.03 21200 22750 20450 27600 14900 21250 21802.19 2.71 0 26269 24103 22676 20723 19296 17343 23390 20010 22 6350 500 0 50 1 4330068 968 42.65 3.06 12 15.73 524.00 7299.00 33500 20250408 -33.28 8520 20241209 162.32 33500 -33.28 20250408 9780 128.53 20250321 33500 -33.28 20250408 8520 162.32 20241209 2.91 Y 088340 500 21 억 117530 N N 36 N 02 N
12 20250418 140659 53 100.00 KOSDAQ IT 서비스 N N N N N 21650 400 2 1.88 13039827275 599210 52.81 21200 22750 20450 27600 14900 21250 21761.80 2.71 0 8695 24103 22676 20723 19296 17343 23390 20010 22 6350 500 0 50 1 4330068 937 41.32 2.97 12 13.84 524.00 7299.00 33500 20250408 -35.37 8520 20241209 154.11 33500 -35.37 20250408 9780 121.37 20250321 33500 -35.37 20250408 8520 154.11 20241209 2.91 Y 088340 500 21 억 117530 N N 36 N 02 N