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
143240/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
20250421,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16540,-120,5,-0.72,507261830,30718,89.36,16500,16820,16330,21650,11670,16660,16513.46,23.04,0,-2814,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1937,15.37,1.00,12,0.26,1076.00,16616.00,19120,20250407,-13.49,14340,20241205,15.34,19120,-13.49,20250407,14790,11.83,20250331,19120,-13.49,20250407,14340,15.34,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,607,N,00,N
20250421,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16440,-220,5,-1.32,473005590,28635,83.30,16500,16820,16330,21650,11670,16660,16518.44,23.04,0,-2623,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1925,15.28,0.99,12,0.24,1076.00,16616.00,19120,20250407,-14.02,14340,20241205,14.64,19120,-14.02,20250407,14790,11.16,20250331,19120,-14.02,20250407,14340,14.64,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,-240,5,-1.44,442714170,26794,77.94,16500,16820,16330,21650,11670,16660,16522.88,23.04,0,-2067,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1923,15.26,0.99,12,0.23,1076.00,16616.00,19120,20250407,-14.12,14340,20241205,14.50,19120,-14.12,20250407,14790,11.02,20250331,19120,-14.12,20250407,14340,14.50,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-260,5,-1.56,373566390,22591,65.72,16500,16820,16330,21650,11670,16660,16536.07,23.04,0,-1805,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1920,15.24,0.99,12,0.19,1076.00,16616.00,19120,20250407,-14.23,14340,20241205,14.37,19120,-14.23,20250407,14790,10.89,20250331,19120,-14.23,20250407,14340,14.37,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,-160,5,-0.96,281642550,16988,49.42,16500,16820,16500,21650,11670,16660,16578.91,23.04,0,-1838,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1932,15.33,0.99,12,0.15,1076.00,16616.00,19120,20250407,-13.70,14340,20241205,15.06,19120,-13.70,20250407,14790,11.56,20250331,19120,-13.70,20250407,14340,15.06,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16530,-130,5,-0.78,159769970,9620,27.98,16500,16820,16500,21650,11670,16660,16608.10,23.04,0,-1051,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1936,15.36,0.99,12,0.08,1076.00,16616.00,19120,20250407,-13.55,14340,20241205,15.27,19120,-13.55,20250407,14790,11.76,20250331,19120,-13.55,20250407,14340,15.27,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16610,-50,5,-0.30,127699960,7682,22.35,16500,16820,16500,21650,11670,16660,16623.27,23.04,0,-1525,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1945,15.44,1.00,12,0.07,1076.00,16616.00,19120,20250407,-13.13,14340,20241205,15.83,19120,-13.13,20250407,14790,12.31,20250331,19120,-13.13,20250407,14340,15.83,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250421,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16710,50,2,0.30,30194760,1815,5.28,16500,16720,16500,21650,11670,16660,16636.23,23.04,0,128,17040,16850,16490,16300,15940,16945,16395,59,4990,500,11990,10,1,11709263,1957,15.53,1.01,12,0.02,1076.00,16616.00,19120,20250407,-12.60,14340,20241205,16.53,19120,-12.60,20250407,14790,12.98,20250331,19120,-12.60,20250407,14340,16.53,20241205,1.01,Y,143240,500,58 억,,2697332,N,N,0,N,00,N
20250418,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16660,460,2,2.84,565098510,34210,100.47,16290,16680,16130,21050,11340,16200,16517.80,23.02,0,1311,16866,16532,16266,15932,15666,16400,15800,59,4850,500,11660,10,1,11709263,1951,15.48,1.00,12,0.29,1076.00,16616.00,19120,20250407,-12.87,14340,20241205,16.18,19120,-12.87,20250407,14790,12.64,20250331,19120,-12.87,20250407,14340,16.18,20241205,0.96,Y,143240,500,58 억,,2696016,N,N,1045,N,00,N
20250418,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16610,410,2,2.53,499916960,30290,88.96,16290,16680,16130,21050,11340,16200,16504.37,23.02,0,1450,16866,16532,16266,15932,15666,16400,15800,59,4850,500,11660,10,1,11709263,1945,15.44,1.00,12,0.26,1076.00,16616.00,19120,20250407,-13.13,14340,20241205,15.83,19120,-13.13,20250407,14790,12.31,20250331,19120,-13.13,20250407,14340,15.83,20241205,0.96,Y,143240,500,58 억,,2696016,N,N,1045,N,00,N
20250418,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16520,320,2,1.98,409531475,24823,72.90,16290,16680,16130,21050,11340,16200,16498.08,23.02,0,1138,16866,16532,16266,15932,15666,16400,15800,59,4850,500,11660,10,1,11709263,1934,15.35,0.99,12,0.21,1076.00,16616.00,19120,20250407,-13.60,14340,20241205,15.20,19120,-13.60,20250407,14790,11.70,20250331,19120,-13.60,20250407,14340,15.20,20241205,0.96,Y,143240,500,58 억,,2696016,N,N,1045,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 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 16540 -120 5 -0.72 507261830 30718 89.36 16500 16820 16330 21650 11670 16660 16513.46 23.04 0 -2814 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1937 15.37 1.00 12 0.26 1076.00 16616.00 19120 20250407 -13.49 14340 20241205 15.34 19120 -13.49 20250407 14790 11.83 20250331 19120 -13.49 20250407 14340 15.34 20241205 1.01 Y 143240 500 58 억 2697332 N N 607 N 00 N
3 20250421 150835 57 100.00 KOSDAQ IT 서비스 N N N N N 16440 -220 5 -1.32 473005590 28635 83.30 16500 16820 16330 21650 11670 16660 16518.44 23.04 0 -2623 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1925 15.28 0.99 12 0.24 1076.00 16616.00 19120 20250407 -14.02 14340 20241205 14.64 19120 -14.02 20250407 14790 11.16 20250331 19120 -14.02 20250407 14340 14.64 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
4 20250421 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 16420 -240 5 -1.44 442714170 26794 77.94 16500 16820 16330 21650 11670 16660 16522.88 23.04 0 -2067 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1923 15.26 0.99 12 0.23 1076.00 16616.00 19120 20250407 -14.12 14340 20241205 14.50 19120 -14.12 20250407 14790 11.02 20250331 19120 -14.12 20250407 14340 14.50 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
5 20250421 130834 57 100.00 KOSDAQ IT 서비스 N N N N N 16400 -260 5 -1.56 373566390 22591 65.72 16500 16820 16330 21650 11670 16660 16536.07 23.04 0 -1805 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1920 15.24 0.99 12 0.19 1076.00 16616.00 19120 20250407 -14.23 14340 20241205 14.37 19120 -14.23 20250407 14790 10.89 20250331 19120 -14.23 20250407 14340 14.37 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
6 20250421 120834 57 100.00 KOSDAQ IT 서비스 N N N N N 16500 -160 5 -0.96 281642550 16988 49.42 16500 16820 16500 21650 11670 16660 16578.91 23.04 0 -1838 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1932 15.33 0.99 12 0.15 1076.00 16616.00 19120 20250407 -13.70 14340 20241205 15.06 19120 -13.70 20250407 14790 11.56 20250331 19120 -13.70 20250407 14340 15.06 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
7 20250421 110833 57 100.00 KOSDAQ IT 서비스 N N N N N 16530 -130 5 -0.78 159769970 9620 27.98 16500 16820 16500 21650 11670 16660 16608.10 23.04 0 -1051 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1936 15.36 0.99 12 0.08 1076.00 16616.00 19120 20250407 -13.55 14340 20241205 15.27 19120 -13.55 20250407 14790 11.76 20250331 19120 -13.55 20250407 14340 15.27 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
8 20250421 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 16610 -50 5 -0.30 127699960 7682 22.35 16500 16820 16500 21650 11670 16660 16623.27 23.04 0 -1525 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1945 15.44 1.00 12 0.07 1076.00 16616.00 19120 20250407 -13.13 14340 20241205 15.83 19120 -13.13 20250407 14790 12.31 20250331 19120 -13.13 20250407 14340 15.83 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
9 20250421 090856 57 100.00 KOSDAQ IT 서비스 N N N N N 16710 50 2 0.30 30194760 1815 5.28 16500 16720 16500 21650 11670 16660 16636.23 23.04 0 128 17040 16850 16490 16300 15940 16945 16395 59 4990 500 11990 10 1 11709263 1957 15.53 1.01 12 0.02 1076.00 16616.00 19120 20250407 -12.60 14340 20241205 16.53 19120 -12.60 20250407 14790 12.98 20250331 19120 -12.60 20250407 14340 16.53 20241205 1.01 Y 143240 500 58 억 2697332 N N 0 N 00 N
10 20250418 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 16660 460 2 2.84 565098510 34210 100.47 16290 16680 16130 21050 11340 16200 16517.80 23.02 0 1311 16866 16532 16266 15932 15666 16400 15800 59 4850 500 11660 10 1 11709263 1951 15.48 1.00 12 0.29 1076.00 16616.00 19120 20250407 -12.87 14340 20241205 16.18 19120 -12.87 20250407 14790 12.64 20250331 19120 -12.87 20250407 14340 16.18 20241205 0.96 Y 143240 500 58 억 2696016 N N 1045 N 00 N
11 20250418 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 16610 410 2 2.53 499916960 30290 88.96 16290 16680 16130 21050 11340 16200 16504.37 23.02 0 1450 16866 16532 16266 15932 15666 16400 15800 59 4850 500 11660 10 1 11709263 1945 15.44 1.00 12 0.26 1076.00 16616.00 19120 20250407 -13.13 14340 20241205 15.83 19120 -13.13 20250407 14790 12.31 20250331 19120 -13.13 20250407 14340 15.83 20241205 0.96 Y 143240 500 58 억 2696016 N N 1045 N 00 N
12 20250418 140834 57 100.00 KOSDAQ IT 서비스 N N N N N 16520 320 2 1.98 409531475 24823 72.90 16290 16680 16130 21050 11340 16200 16498.08 23.02 0 1138 16866 16532 16266 15932 15666 16400 15800 59 4850 500 11660 10 1 11709263 1934 15.35 0.99 12 0.21 1076.00 16616.00 19120 20250407 -13.60 14340 20241205 15.20 19120 -13.60 20250407 14790 11.70 20250331 19120 -13.60 20250407 14340 15.20 20241205 0.96 Y 143240 500 58 억 2696016 N N 1045 N 00 N