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
101730/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
20250421,160726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6900,-260,5,-3.63,366958185,52837,75.95,7190,7190,6850,9300,5020,7160,6945.10,11.27,0,-19562,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5723,-25.65,1.14,12,0.06,-269.00,6066.00,13730,20240911,-49.75,6320,20250409,9.18,10810,-36.17,20250109,6320,9.18,20250409,13730,-49.75,20240911,6320,9.18,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,3295,N,00,N
20250421,150740,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-210,5,-2.93,334257995,48107,69.15,7190,7190,6850,9300,5020,7160,6948.22,11.27,0,-19090,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5764,-25.84,1.15,12,0.06,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,140739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-210,5,-2.93,321653405,46294,66.55,7190,7190,6850,9300,5020,7160,6948.06,11.27,0,-17799,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5764,-25.84,1.15,12,0.06,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,130739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6910,-250,5,-3.49,307903465,44317,63.70,7190,7190,6850,9300,5020,7160,6947.75,11.27,0,-16122,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5731,-25.69,1.14,12,0.05,-269.00,6066.00,13730,20240911,-49.67,6320,20250409,9.34,10810,-36.08,20250109,6320,9.34,20250409,13730,-49.67,20240911,6320,9.34,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,120739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,-230,5,-3.21,168227345,24118,34.67,7190,7190,6850,9300,5020,7160,6975.18,11.27,0,-10069,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5747,-25.76,1.14,12,0.03,-269.00,6066.00,13730,20240911,-49.53,6320,20250409,9.65,10810,-35.89,20250109,6320,9.65,20250409,13730,-49.53,20240911,6320,9.65,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,110739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6970,-190,5,-2.65,125316975,17929,25.77,7190,7190,6850,9300,5020,7160,6989.62,11.27,0,-7064,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5781,-25.91,1.15,12,0.02,-269.00,6066.00,13730,20240911,-49.24,6320,20250409,10.28,10810,-35.52,20250109,6320,10.28,20250409,13730,-49.24,20240911,6320,10.28,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,100733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,-170,5,-2.37,101997740,14580,20.96,7190,7190,6850,9300,5020,7160,6995.73,11.27,0,-4548,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5797,-25.99,1.15,12,0.02,-269.00,6066.00,13730,20240911,-49.09,6320,20250409,10.60,10810,-35.34,20250109,6320,10.60,20250409,13730,-49.09,20240911,6320,10.60,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250421,090758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7040,-120,5,-1.68,20857900,2980,4.28,7190,7190,6850,9300,5020,7160,6999.30,11.27,0,44,7360,7260,7160,7060,6960,7310,7110,415,2140,500,5010,10,1,82935616,5839,-26.17,1.16,12,0.00,-269.00,6066.00,13730,20240911,-48.73,6320,20250409,11.39,10810,-34.88,20250109,6320,11.39,20250409,13730,-48.73,20240911,6320,11.39,20250409,0.92,Y,101730,500,414 억,,9345709,N,N,1766,N,00,N
20250418,160726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7160,30,2,0.42,499080230,69566,300.01,7100,7260,7060,9260,5000,7130,7174.21,11.23,0,29057,7303,7216,7113,7026,6923,7260,7070,415,2130,500,4990,10,1,82935616,5938,-26.62,1.18,12,0.08,-269.00,6066.00,13730,20240911,-47.85,6320,20250409,13.29,10810,-33.77,20250109,6320,13.29,20250409,13730,-47.85,20240911,6320,13.29,20250409,0.93,Y,101730,500,414 억,,9316386,N,N,1766,N,00,N
20250418,150735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7140,10,2,0.14,444173280,61860,266.78,7100,7260,7100,9260,5000,7130,7180.30,11.23,0,25629,7303,7216,7113,7026,6923,7260,7070,415,2130,500,4990,10,1,82935616,5922,-26.54,1.18,12,0.07,-269.00,6066.00,13730,20240911,-48.00,6320,20250409,12.97,10810,-33.95,20250109,6320,12.97,20250409,13730,-48.00,20240911,6320,12.97,20250409,0.93,Y,101730,500,414 억,,9316386,N,N,1218,N,00,N
20250418,140738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7190,60,2,0.84,372569620,51839,223.56,7100,7260,7100,9260,5000,7130,7187.05,11.23,0,20009,7303,7216,7113,7026,6923,7260,7070,415,2130,500,4990,10,1,82935616,5963,-26.73,1.19,12,0.06,-269.00,6066.00,13730,20240911,-47.63,6320,20250409,13.77,10810,-33.49,20250109,6320,13.77,20250409,13730,-47.63,20240911,6320,13.77,20250409,0.93,Y,101730,500,414 억,,9316386,N,N,1218,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 160726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6900 -260 5 -3.63 366958185 52837 75.95 7190 7190 6850 9300 5020 7160 6945.10 11.27 0 -19562 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5723 -25.65 1.14 12 0.06 -269.00 6066.00 13730 20240911 -49.75 6320 20250409 9.18 10810 -36.17 20250109 6320 9.18 20250409 13730 -49.75 20240911 6320 9.18 20250409 0.92 Y 101730 500 414 억 9345709 N N 3295 N 00 N
3 20250421 150740 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 -210 5 -2.93 334257995 48107 69.15 7190 7190 6850 9300 5020 7160 6948.22 11.27 0 -19090 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5764 -25.84 1.15 12 0.06 -269.00 6066.00 13730 20240911 -49.38 6320 20250409 9.97 10810 -35.71 20250109 6320 9.97 20250409 13730 -49.38 20240911 6320 9.97 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
4 20250421 140739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 -210 5 -2.93 321653405 46294 66.55 7190 7190 6850 9300 5020 7160 6948.06 11.27 0 -17799 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5764 -25.84 1.15 12 0.06 -269.00 6066.00 13730 20240911 -49.38 6320 20250409 9.97 10810 -35.71 20250109 6320 9.97 20250409 13730 -49.38 20240911 6320 9.97 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
5 20250421 130739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6910 -250 5 -3.49 307903465 44317 63.70 7190 7190 6850 9300 5020 7160 6947.75 11.27 0 -16122 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5731 -25.69 1.14 12 0.05 -269.00 6066.00 13730 20240911 -49.67 6320 20250409 9.34 10810 -36.08 20250109 6320 9.34 20250409 13730 -49.67 20240911 6320 9.34 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
6 20250421 120739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6930 -230 5 -3.21 168227345 24118 34.67 7190 7190 6850 9300 5020 7160 6975.18 11.27 0 -10069 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5747 -25.76 1.14 12 0.03 -269.00 6066.00 13730 20240911 -49.53 6320 20250409 9.65 10810 -35.89 20250109 6320 9.65 20250409 13730 -49.53 20240911 6320 9.65 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
7 20250421 110739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6970 -190 5 -2.65 125316975 17929 25.77 7190 7190 6850 9300 5020 7160 6989.62 11.27 0 -7064 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5781 -25.91 1.15 12 0.02 -269.00 6066.00 13730 20240911 -49.24 6320 20250409 10.28 10810 -35.52 20250109 6320 10.28 20250409 13730 -49.24 20240911 6320 10.28 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
8 20250421 100733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6990 -170 5 -2.37 101997740 14580 20.96 7190 7190 6850 9300 5020 7160 6995.73 11.27 0 -4548 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5797 -25.99 1.15 12 0.02 -269.00 6066.00 13730 20240911 -49.09 6320 20250409 10.60 10810 -35.34 20250109 6320 10.60 20250409 13730 -49.09 20240911 6320 10.60 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
9 20250421 090758 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7040 -120 5 -1.68 20857900 2980 4.28 7190 7190 6850 9300 5020 7160 6999.30 11.27 0 44 7360 7260 7160 7060 6960 7310 7110 415 2140 500 5010 10 1 82935616 5839 -26.17 1.16 12 0.00 -269.00 6066.00 13730 20240911 -48.73 6320 20250409 11.39 10810 -34.88 20250109 6320 11.39 20250409 13730 -48.73 20240911 6320 11.39 20250409 0.92 Y 101730 500 414 억 9345709 N N 1766 N 00 N
10 20250418 160726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7160 30 2 0.42 499080230 69566 300.01 7100 7260 7060 9260 5000 7130 7174.21 11.23 0 29057 7303 7216 7113 7026 6923 7260 7070 415 2130 500 4990 10 1 82935616 5938 -26.62 1.18 12 0.08 -269.00 6066.00 13730 20240911 -47.85 6320 20250409 13.29 10810 -33.77 20250109 6320 13.29 20250409 13730 -47.85 20240911 6320 13.29 20250409 0.93 Y 101730 500 414 억 9316386 N N 1766 N 00 N
11 20250418 150735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7140 10 2 0.14 444173280 61860 266.78 7100 7260 7100 9260 5000 7130 7180.30 11.23 0 25629 7303 7216 7113 7026 6923 7260 7070 415 2130 500 4990 10 1 82935616 5922 -26.54 1.18 12 0.07 -269.00 6066.00 13730 20240911 -48.00 6320 20250409 12.97 10810 -33.95 20250109 6320 12.97 20250409 13730 -48.00 20240911 6320 12.97 20250409 0.93 Y 101730 500 414 억 9316386 N N 1218 N 00 N
12 20250418 140738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7190 60 2 0.84 372569620 51839 223.56 7100 7260 7100 9260 5000 7130 7187.05 11.23 0 20009 7303 7216 7113 7026 6923 7260 7070 415 2130 500 4990 10 1 82935616 5963 -26.73 1.19 12 0.06 -269.00 6066.00 13730 20240911 -47.63 6320 20250409 13.77 10810 -33.49 20250109 6320 13.77 20250409 13730 -47.63 20240911 6320 13.77 20250409 0.93 Y 101730 500 414 억 9316386 N N 1218 N 00 N