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
134580/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
20250421,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,5,2,0.24,231757481,111125,12.67,2090,2155,2025,2715,1465,2090,2085.56,3.12,0,20146,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,461,-9.79,1.36,12,0.50,-214.00,1541.00,3790,20240412,-44.72,1440,20241209,45.49,2875,-27.13,20250122,1580,32.59,20250102,3700,-43.38,20240503,1440,45.49,20241209,1.95,Y,134580,500,110 억,,687870,N,N,1409,N,00,N
20250421,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,0,3,0.00,212717521,102047,11.64,2090,2155,2025,2715,1465,2090,2084.51,3.12,0,20348,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,460,-9.77,1.36,12,0.46,-214.00,1541.00,3790,20240412,-44.85,1440,20241209,45.14,2875,-27.30,20250122,1580,32.28,20250102,3700,-43.51,20240503,1440,45.14,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,20,2,0.96,191743921,92020,10.49,2090,2155,2025,2715,1465,2090,2083.72,3.12,0,20143,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,465,-9.86,1.37,12,0.42,-214.00,1541.00,3790,20240412,-44.33,1440,20241209,46.53,2875,-26.61,20250122,1580,33.54,20250102,3700,-42.97,20240503,1440,46.53,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-15,5,-0.72,165604491,79470,9.06,2090,2155,2025,2715,1465,2090,2083.86,3.12,0,15621,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,457,-9.70,1.35,12,0.36,-214.00,1541.00,3790,20240412,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3700,-43.92,20240503,1440,44.10,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,120823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,5,2,0.24,145479756,69779,7.96,2090,2155,2025,2715,1465,2090,2084.86,3.12,0,14756,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,461,-9.79,1.36,12,0.32,-214.00,1541.00,3790,20240412,-44.72,1440,20241209,45.49,2875,-27.13,20250122,1580,32.59,20250102,3700,-43.38,20240503,1440,45.49,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,110823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-20,5,-0.96,78950390,38166,4.35,2090,2155,2025,2715,1465,2090,2068.61,3.12,0,11332,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,456,-9.67,1.34,12,0.17,-214.00,1541.00,3790,20240412,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3700,-44.05,20240503,1440,43.75,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-20,5,-0.96,47790175,23197,2.65,2090,2155,2025,2715,1465,2090,2060.19,3.12,0,7563,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,456,-9.67,1.34,12,0.11,-214.00,1541.00,3790,20240412,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3700,-44.05,20240503,1440,43.75,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250421,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-5,5,-0.24,22173305,10739,1.22,2090,2155,2025,2715,1465,2090,2064.75,3.12,0,1886,2436,2262,2146,1972,1856,2205,1915,110,625,500,1420,5,1,22025767,459,-9.74,1.35,12,0.05,-214.00,1541.00,3790,20240412,-44.99,1440,20241209,44.79,2875,-27.48,20250122,1580,31.96,20250102,3700,-43.65,20240503,1440,44.79,20241209,1.95,Y,134580,500,110 억,,687870,N,N,2709,N,00,N
20250418,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-80,5,-3.69,1899262262,876004,39.46,2230,2320,2030,2820,1520,2170,2168.56,3.19,0,-15506,2453,2311,2208,2066,1963,2260,2015,110,650,500,1470,5,1,22025767,460,-9.77,1.36,12,3.98,-214.00,1541.00,3790,20240412,-44.85,1440,20241209,45.14,2875,-27.30,20250122,1580,32.28,20250102,3700,-43.51,20240503,1440,45.14,20241209,2.22,Y,134580,500,110 억,,703376,N,N,2709,N,00,N
20250418,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-75,5,-3.46,1863454012,858827,38.69,2230,2320,2030,2820,1520,2170,2169.77,3.19,0,-15967,2453,2311,2208,2066,1963,2260,2015,110,650,500,1470,5,1,22025767,461,-9.79,1.36,12,3.90,-214.00,1541.00,3790,20240412,-44.72,1440,20241209,45.49,2875,-27.13,20250122,1580,32.59,20250102,3700,-43.38,20240503,1440,45.49,20241209,2.22,Y,134580,500,110 억,,703376,N,N,3596,N,00,N
20250418,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-105,5,-4.84,1824322989,840006,37.84,2230,2320,2030,2820,1520,2170,2171.80,3.19,0,-15014,2453,2311,2208,2066,1963,2260,2015,110,650,500,1470,5,1,22025767,455,-9.65,1.34,12,3.81,-214.00,1541.00,3790,20240412,-45.51,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,2.22,Y,134580,500,110 억,,703376,N,N,3596,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 160810 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 5 2 0.24 231757481 111125 12.67 2090 2155 2025 2715 1465 2090 2085.56 3.12 0 20146 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 461 -9.79 1.36 12 0.50 -214.00 1541.00 3790 20240412 -44.72 1440 20241209 45.49 2875 -27.13 20250122 1580 32.59 20250102 3700 -43.38 20240503 1440 45.49 20241209 1.95 Y 134580 500 110 억 687870 N N 1409 N 00 N
3 20250421 150824 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 0 3 0.00 212717521 102047 11.64 2090 2155 2025 2715 1465 2090 2084.51 3.12 0 20348 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 460 -9.77 1.36 12 0.46 -214.00 1541.00 3790 20240412 -44.85 1440 20241209 45.14 2875 -27.30 20250122 1580 32.28 20250102 3700 -43.51 20240503 1440 45.14 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
4 20250421 140824 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 20 2 0.96 191743921 92020 10.49 2090 2155 2025 2715 1465 2090 2083.72 3.12 0 20143 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 465 -9.86 1.37 12 0.42 -214.00 1541.00 3790 20240412 -44.33 1440 20241209 46.53 2875 -26.61 20250122 1580 33.54 20250102 3700 -42.97 20240503 1440 46.53 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
5 20250421 130823 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 -15 5 -0.72 165604491 79470 9.06 2090 2155 2025 2715 1465 2090 2083.86 3.12 0 15621 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 457 -9.70 1.35 12 0.36 -214.00 1541.00 3790 20240412 -45.25 1440 20241209 44.10 2875 -27.83 20250122 1580 31.33 20250102 3700 -43.92 20240503 1440 44.10 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
6 20250421 120823 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 5 2 0.24 145479756 69779 7.96 2090 2155 2025 2715 1465 2090 2084.86 3.12 0 14756 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 461 -9.79 1.36 12 0.32 -214.00 1541.00 3790 20240412 -44.72 1440 20241209 45.49 2875 -27.13 20250122 1580 32.59 20250102 3700 -43.38 20240503 1440 45.49 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
7 20250421 110823 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -20 5 -0.96 78950390 38166 4.35 2090 2155 2025 2715 1465 2090 2068.61 3.12 0 11332 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 456 -9.67 1.34 12 0.17 -214.00 1541.00 3790 20240412 -45.38 1440 20241209 43.75 2875 -28.00 20250122 1580 31.01 20250102 3700 -44.05 20240503 1440 43.75 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
8 20250421 100817 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -20 5 -0.96 47790175 23197 2.65 2090 2155 2025 2715 1465 2090 2060.19 3.12 0 7563 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 456 -9.67 1.34 12 0.11 -214.00 1541.00 3790 20240412 -45.38 1440 20241209 43.75 2875 -28.00 20250122 1580 31.01 20250102 3700 -44.05 20240503 1440 43.75 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
9 20250421 090844 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -5 5 -0.24 22173305 10739 1.22 2090 2155 2025 2715 1465 2090 2064.75 3.12 0 1886 2436 2262 2146 1972 1856 2205 1915 110 625 500 1420 5 1 22025767 459 -9.74 1.35 12 0.05 -214.00 1541.00 3790 20240412 -44.99 1440 20241209 44.79 2875 -27.48 20250122 1580 31.96 20250102 3700 -43.65 20240503 1440 44.79 20241209 1.95 Y 134580 500 110 억 687870 N N 2709 N 00 N
10 20250418 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -80 5 -3.69 1899262262 876004 39.46 2230 2320 2030 2820 1520 2170 2168.56 3.19 0 -15506 2453 2311 2208 2066 1963 2260 2015 110 650 500 1470 5 1 22025767 460 -9.77 1.36 12 3.98 -214.00 1541.00 3790 20240412 -44.85 1440 20241209 45.14 2875 -27.30 20250122 1580 32.28 20250102 3700 -43.51 20240503 1440 45.14 20241209 2.22 Y 134580 500 110 억 703376 N N 2709 N 00 N
11 20250418 150820 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -75 5 -3.46 1863454012 858827 38.69 2230 2320 2030 2820 1520 2170 2169.77 3.19 0 -15967 2453 2311 2208 2066 1963 2260 2015 110 650 500 1470 5 1 22025767 461 -9.79 1.36 12 3.90 -214.00 1541.00 3790 20240412 -44.72 1440 20241209 45.49 2875 -27.13 20250122 1580 32.59 20250102 3700 -43.38 20240503 1440 45.49 20241209 2.22 Y 134580 500 110 억 703376 N N 3596 N 00 N
12 20250418 140823 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 -105 5 -4.84 1824322989 840006 37.84 2230 2320 2030 2820 1520 2170 2171.80 3.19 0 -15014 2453 2311 2208 2066 1963 2260 2015 110 650 500 1470 5 1 22025767 455 -9.65 1.34 12 3.81 -214.00 1541.00 3790 20240412 -45.51 1440 20241209 43.40 2875 -28.17 20250122 1580 30.70 20250102 3700 -44.19 20240503 1440 43.40 20241209 2.22 Y 134580 500 110 억 703376 N N 3596 N 00 N