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
136540/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
20250421,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,10,2,0.09,68264020,5953,72.20,11470,11590,11450,14910,8030,11470,11467.16,9.33,0,459,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1410,7.88,0.74,12,0.05,1457.00,15561.00,15750,20241105,-27.11,10320,20250214,11.24,12510,-8.23,20250103,10320,11.24,20250214,15750,-27.11,20241105,10320,11.24,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,2,N,00,N
20250421,150825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-10,5,-0.09,62998930,5494,66.63,11470,11590,11450,14910,8030,11470,11466.86,9.33,0,379,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1407,7.87,0.74,12,0.04,1457.00,15561.00,15750,20241105,-27.24,10320,20250214,11.05,12510,-8.39,20250103,10320,11.05,20250214,15750,-27.24,20241105,10320,11.05,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,140825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-10,5,-0.09,57209580,4989,60.51,11470,11590,11450,14910,8030,11470,11467.14,9.33,0,255,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1407,7.87,0.74,12,0.04,1457.00,15561.00,15750,20241105,-27.24,10320,20250214,11.05,12510,-8.39,20250103,10320,11.05,20250214,15750,-27.24,20241105,10320,11.05,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,130825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,10,2,0.09,49987380,4359,52.87,11470,11590,11450,14910,8030,11470,11467.63,9.33,0,37,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1410,7.88,0.74,12,0.04,1457.00,15561.00,15750,20241105,-27.11,10320,20250214,11.24,12510,-8.23,20250103,10320,11.24,20250214,15750,-27.11,20241105,10320,11.24,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,120824,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,10,2,0.09,41336440,3604,43.71,11470,11590,11450,14910,8030,11470,11469.60,9.33,0,35,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1410,7.88,0.74,12,0.03,1457.00,15561.00,15750,20241105,-27.11,10320,20250214,11.24,12510,-8.23,20250103,10320,11.24,20250214,15750,-27.11,20241105,10320,11.24,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,110824,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-10,5,-0.09,24095570,2099,25.46,11470,11590,11460,14910,8030,11470,11479.55,9.33,0,23,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1407,7.87,0.74,12,0.02,1457.00,15561.00,15750,20241105,-27.24,10320,20250214,11.05,12510,-8.39,20250103,10320,11.05,20250214,15750,-27.24,20241105,10320,11.05,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,100819,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,0,3,0.00,16708180,1455,17.65,11470,11590,11470,14910,8030,11470,11483.29,9.33,0,17,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1408,7.87,0.74,12,0.01,1457.00,15561.00,15750,20241105,-27.17,10320,20250214,11.14,12510,-8.31,20250103,10320,11.14,20250214,15750,-27.17,20241105,10320,11.14,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250421,090846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,110,2,0.96,933640,81,0.98,11470,11590,11470,14910,8030,11470,11526.42,9.33,0,-9,11550,11510,11450,11410,11350,11530,11430,69,3440,500,8250,10,1,12279746,1422,7.95,0.74,12,0.00,1457.00,15561.00,15750,20241105,-26.48,10320,20250214,12.21,12510,-7.43,20250103,10320,12.21,20250214,15750,-26.48,20241105,10320,12.21,20250214,0.40,Y,136540,500,69 억,,1145725,N,N,0,N,00,N
20250418,160810,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-20,5,-0.17,94291325,8245,120.49,11410,11490,11390,14930,8050,11490,11436.18,9.34,0,-1674,11603,11546,11483,11426,11363,11575,11455,69,3440,500,8270,10,1,12279746,1408,7.87,0.74,12,0.07,1457.00,15561.00,15750,20241105,-27.17,10320,20250214,11.14,12510,-8.31,20250103,10320,11.14,20250214,15750,-27.17,20241105,10320,11.14,20250214,0.41,Y,136540,500,69 억,,1147399,N,N,0,N,00,N
20250418,150821,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,-20,5,-0.17,90619285,7925,115.81,11410,11490,11390,14930,8050,11490,11434.61,9.34,0,-1637,11603,11546,11483,11426,11363,11575,11455,69,3440,500,8270,10,1,12279746,1408,7.87,0.74,12,0.06,1457.00,15561.00,15750,20241105,-27.17,10320,20250214,11.14,12510,-8.31,20250103,10320,11.14,20250214,15750,-27.17,20241105,10320,11.14,20250214,0.41,Y,136540,500,69 억,,1147399,N,N,0,N,00,N
20250418,140825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-80,5,-0.70,75870985,6637,96.99,11410,11490,11390,14930,8050,11490,11431.52,9.34,0,-1409,11603,11546,11483,11426,11363,11575,11455,69,3440,500,8270,10,1,12279746,1401,7.83,0.73,12,0.05,1457.00,15561.00,15750,20241105,-27.56,10320,20250214,10.56,12510,-8.79,20250103,10320,10.56,20250214,15750,-27.56,20241105,10320,10.56,20250214,0.41,Y,136540,500,69 억,,1147399,N,N,0,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 160811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11480 10 2 0.09 68264020 5953 72.20 11470 11590 11450 14910 8030 11470 11467.16 9.33 0 459 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1410 7.88 0.74 12 0.05 1457.00 15561.00 15750 20241105 -27.11 10320 20250214 11.24 12510 -8.23 20250103 10320 11.24 20250214 15750 -27.11 20241105 10320 11.24 20250214 0.40 Y 136540 500 69 억 1145725 N N 2 N 00 N
3 20250421 150825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -10 5 -0.09 62998930 5494 66.63 11470 11590 11450 14910 8030 11470 11466.86 9.33 0 379 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1407 7.87 0.74 12 0.04 1457.00 15561.00 15750 20241105 -27.24 10320 20250214 11.05 12510 -8.39 20250103 10320 11.05 20250214 15750 -27.24 20241105 10320 11.05 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
4 20250421 140825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -10 5 -0.09 57209580 4989 60.51 11470 11590 11450 14910 8030 11470 11467.14 9.33 0 255 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1407 7.87 0.74 12 0.04 1457.00 15561.00 15750 20241105 -27.24 10320 20250214 11.05 12510 -8.39 20250103 10320 11.05 20250214 15750 -27.24 20241105 10320 11.05 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
5 20250421 130825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11480 10 2 0.09 49987380 4359 52.87 11470 11590 11450 14910 8030 11470 11467.63 9.33 0 37 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1410 7.88 0.74 12 0.04 1457.00 15561.00 15750 20241105 -27.11 10320 20250214 11.24 12510 -8.23 20250103 10320 11.24 20250214 15750 -27.11 20241105 10320 11.24 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
6 20250421 120824 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11480 10 2 0.09 41336440 3604 43.71 11470 11590 11450 14910 8030 11470 11469.60 9.33 0 35 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1410 7.88 0.74 12 0.03 1457.00 15561.00 15750 20241105 -27.11 10320 20250214 11.24 12510 -8.23 20250103 10320 11.24 20250214 15750 -27.11 20241105 10320 11.24 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
7 20250421 110824 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -10 5 -0.09 24095570 2099 25.46 11470 11590 11460 14910 8030 11470 11479.55 9.33 0 23 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1407 7.87 0.74 12 0.02 1457.00 15561.00 15750 20241105 -27.24 10320 20250214 11.05 12510 -8.39 20250103 10320 11.05 20250214 15750 -27.24 20241105 10320 11.05 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
8 20250421 100819 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 0 3 0.00 16708180 1455 17.65 11470 11590 11470 14910 8030 11470 11483.29 9.33 0 17 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1408 7.87 0.74 12 0.01 1457.00 15561.00 15750 20241105 -27.17 10320 20250214 11.14 12510 -8.31 20250103 10320 11.14 20250214 15750 -27.17 20241105 10320 11.14 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
9 20250421 090846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11580 110 2 0.96 933640 81 0.98 11470 11590 11470 14910 8030 11470 11526.42 9.33 0 -9 11550 11510 11450 11410 11350 11530 11430 69 3440 500 8250 10 1 12279746 1422 7.95 0.74 12 0.00 1457.00 15561.00 15750 20241105 -26.48 10320 20250214 12.21 12510 -7.43 20250103 10320 12.21 20250214 15750 -26.48 20241105 10320 12.21 20250214 0.40 Y 136540 500 69 억 1145725 N N 0 N 00 N
10 20250418 160810 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 -20 5 -0.17 94291325 8245 120.49 11410 11490 11390 14930 8050 11490 11436.18 9.34 0 -1674 11603 11546 11483 11426 11363 11575 11455 69 3440 500 8270 10 1 12279746 1408 7.87 0.74 12 0.07 1457.00 15561.00 15750 20241105 -27.17 10320 20250214 11.14 12510 -8.31 20250103 10320 11.14 20250214 15750 -27.17 20241105 10320 11.14 20250214 0.41 Y 136540 500 69 억 1147399 N N 0 N 00 N
11 20250418 150821 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 -20 5 -0.17 90619285 7925 115.81 11410 11490 11390 14930 8050 11490 11434.61 9.34 0 -1637 11603 11546 11483 11426 11363 11575 11455 69 3440 500 8270 10 1 12279746 1408 7.87 0.74 12 0.06 1457.00 15561.00 15750 20241105 -27.17 10320 20250214 11.14 12510 -8.31 20250103 10320 11.14 20250214 15750 -27.17 20241105 10320 11.14 20250214 0.41 Y 136540 500 69 억 1147399 N N 0 N 00 N
12 20250418 140825 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11410 -80 5 -0.70 75870985 6637 96.99 11410 11490 11390 14930 8050 11490 11431.52 9.34 0 -1409 11603 11546 11483 11426 11363 11575 11455 69 3440 500 8270 10 1 12279746 1401 7.83 0.73 12 0.05 1457.00 15561.00 15750 20241105 -27.56 10320 20250214 10.56 12510 -8.79 20250103 10320 10.56 20250214 15750 -27.56 20241105 10320 10.56 20250214 0.41 Y 136540 500 69 억 1147399 N N 0 N 00 N