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
201490/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
20250421,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,0,3,0.00,123263541,65111,36.09,1893,1907,1876,2460,1326,1893,1893.13,1.05,0,4271,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,575,105.17,0.39,12,0.21,18.00,4828.00,2975,20240422,-36.37,1610,20241209,17.58,2000,-5.35,20250411,1610,17.58,20250410,2975,-36.37,20240422,1610,17.58,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1877,-16,5,-0.85,118000734,62325,34.54,1893,1907,1876,2460,1326,1893,1893.31,1.05,0,3694,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,570,104.28,0.39,12,0.21,18.00,4828.00,2975,20240422,-36.91,1610,20241209,16.58,2000,-6.15,20250411,1610,16.58,20250410,2975,-36.91,20240422,1610,16.58,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1881,-12,5,-0.63,114592612,60516,33.54,1893,1907,1876,2460,1326,1893,1893.59,1.05,0,4181,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,572,104.50,0.39,12,0.20,18.00,4828.00,2975,20240422,-36.77,1610,20241209,16.83,2000,-5.95,20250411,1610,16.83,20250410,2975,-36.77,20240422,1610,16.83,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1894,1,2,0.05,99713409,52614,29.16,1893,1907,1876,2460,1326,1893,1895.19,1.05,0,3712,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,576,105.22,0.39,12,0.17,18.00,4828.00,2975,20240422,-36.34,1610,20241209,17.64,2000,-5.30,20250411,1610,17.64,20250410,2975,-36.34,20240422,1610,17.64,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,120917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1901,8,2,0.42,91035886,48033,26.62,1893,1907,1876,2460,1326,1893,1895.28,1.05,0,4902,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,578,105.61,0.39,12,0.16,18.00,4828.00,2975,20240422,-36.10,1610,20241209,18.07,2000,-4.95,20250411,1610,18.07,20250410,2975,-36.10,20240422,1610,18.07,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,4,2,0.21,58743039,31037,17.20,1893,1900,1876,2460,1326,1893,1892.68,1.05,0,-281,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,577,105.39,0.39,12,0.10,18.00,4828.00,2975,20240422,-36.24,1610,20241209,17.83,2000,-5.15,20250411,1610,17.83,20250410,2975,-36.24,20240422,1610,17.83,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1895,2,2,0.11,35788432,18907,10.48,1893,1900,1876,2460,1326,1893,1892.87,1.05,0,-874,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,576,105.28,0.39,12,0.06,18.00,4828.00,2975,20240422,-36.30,1610,20241209,17.70,2000,-5.25,20250411,1610,17.70,20250410,2975,-36.30,20240422,1610,17.70,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250421,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,-1,5,-0.05,10670710,5646,3.13,1893,1893,1876,2460,1326,1893,1889.96,1.05,0,-500,1932,1912,1890,1870,1848,1914,1872,156,567,500,1320,1,1,30390092,575,105.11,0.39,12,0.02,18.00,4828.00,2975,20240422,-36.40,1610,20241209,17.52,2000,-5.40,20250411,1610,17.52,20250410,2975,-36.40,20240422,1610,17.52,20241209,4.48,Y,201490,500,156 억,,319176,N,N,0,N,00,N
20250418,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,9,2,0.48,337105603,179127,55.21,1893,1910,1868,2445,1319,1884,1881.87,1.11,0,-17232,1968,1926,1878,1836,1788,1947,1857,156,561,500,1310,1,1,30390092,575,105.17,0.39,12,0.59,18.00,4828.00,2975,20240422,-36.37,1610,20241209,17.58,2000,-5.35,20250411,1610,17.58,20250410,2975,-36.37,20240422,1610,17.58,20241209,4.40,Y,201490,500,156 억,,336408,N,N,0,N,00,N
20250418,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1871,-13,5,-0.69,319981622,170064,52.42,1893,1910,1868,2445,1319,1884,1881.54,1.11,0,-17281,1968,1926,1878,1836,1788,1947,1857,156,561,500,1310,1,1,30390092,569,103.94,0.39,12,0.56,18.00,4828.00,2975,20240422,-37.11,1610,20241209,16.21,2000,-6.45,20250411,1610,16.21,20250410,2975,-37.11,20240422,1610,16.21,20241209,4.40,Y,201490,500,156 억,,336408,N,N,0,N,00,N
20250418,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-14,5,-0.74,303396517,161219,49.69,1893,1910,1868,2445,1319,1884,1881.89,1.11,0,-17552,1968,1926,1878,1836,1788,1947,1857,156,561,500,1310,1,1,30390092,568,103.89,0.39,12,0.53,18.00,4828.00,2975,20240422,-37.14,1610,20241209,16.15,2000,-6.50,20250411,1610,16.15,20250410,2975,-37.14,20240422,1610,16.15,20241209,4.40,Y,201490,500,156 억,,336408,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 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 1893 0 3 0.00 123263541 65111 36.09 1893 1907 1876 2460 1326 1893 1893.13 1.05 0 4271 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 575 105.17 0.39 12 0.21 18.00 4828.00 2975 20240422 -36.37 1610 20241209 17.58 2000 -5.35 20250411 1610 17.58 20250410 2975 -36.37 20240422 1610 17.58 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
3 20250421 150919 57 100.00 KOSDAQ IT 서비스 N N N N N 1877 -16 5 -0.85 118000734 62325 34.54 1893 1907 1876 2460 1326 1893 1893.31 1.05 0 3694 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 570 104.28 0.39 12 0.21 18.00 4828.00 2975 20240422 -36.91 1610 20241209 16.58 2000 -6.15 20250411 1610 16.58 20250410 2975 -36.91 20240422 1610 16.58 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
4 20250421 140918 57 100.00 KOSDAQ IT 서비스 N N N N N 1881 -12 5 -0.63 114592612 60516 33.54 1893 1907 1876 2460 1326 1893 1893.59 1.05 0 4181 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 572 104.50 0.39 12 0.20 18.00 4828.00 2975 20240422 -36.77 1610 20241209 16.83 2000 -5.95 20250411 1610 16.83 20250410 2975 -36.77 20240422 1610 16.83 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
5 20250421 130917 57 100.00 KOSDAQ IT 서비스 N N N N N 1894 1 2 0.05 99713409 52614 29.16 1893 1907 1876 2460 1326 1893 1895.19 1.05 0 3712 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 576 105.22 0.39 12 0.17 18.00 4828.00 2975 20240422 -36.34 1610 20241209 17.64 2000 -5.30 20250411 1610 17.64 20250410 2975 -36.34 20240422 1610 17.64 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
6 20250421 120917 57 100.00 KOSDAQ IT 서비스 N N N N N 1901 8 2 0.42 91035886 48033 26.62 1893 1907 1876 2460 1326 1893 1895.28 1.05 0 4902 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 578 105.61 0.39 12 0.16 18.00 4828.00 2975 20240422 -36.10 1610 20241209 18.07 2000 -4.95 20250411 1610 18.07 20250410 2975 -36.10 20240422 1610 18.07 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
7 20250421 110917 57 100.00 KOSDAQ IT 서비스 N N N N N 1897 4 2 0.21 58743039 31037 17.20 1893 1900 1876 2460 1326 1893 1892.68 1.05 0 -281 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 577 105.39 0.39 12 0.10 18.00 4828.00 2975 20240422 -36.24 1610 20241209 17.83 2000 -5.15 20250411 1610 17.83 20250410 2975 -36.24 20240422 1610 17.83 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
8 20250421 100911 57 100.00 KOSDAQ IT 서비스 N N N N N 1895 2 2 0.11 35788432 18907 10.48 1893 1900 1876 2460 1326 1893 1892.87 1.05 0 -874 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 576 105.28 0.39 12 0.06 18.00 4828.00 2975 20240422 -36.30 1610 20241209 17.70 2000 -5.25 20250411 1610 17.70 20250410 2975 -36.30 20240422 1610 17.70 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
9 20250421 090942 57 100.00 KOSDAQ IT 서비스 N N N N N 1892 -1 5 -0.05 10670710 5646 3.13 1893 1893 1876 2460 1326 1893 1889.96 1.05 0 -500 1932 1912 1890 1870 1848 1914 1872 156 567 500 1320 1 1 30390092 575 105.11 0.39 12 0.02 18.00 4828.00 2975 20240422 -36.40 1610 20241209 17.52 2000 -5.40 20250411 1610 17.52 20250410 2975 -36.40 20240422 1610 17.52 20241209 4.48 Y 201490 500 156 억 319176 N N 0 N 00 N
10 20250418 160903 57 100.00 KOSDAQ IT 서비스 N N N N N 1893 9 2 0.48 337105603 179127 55.21 1893 1910 1868 2445 1319 1884 1881.87 1.11 0 -17232 1968 1926 1878 1836 1788 1947 1857 156 561 500 1310 1 1 30390092 575 105.17 0.39 12 0.59 18.00 4828.00 2975 20240422 -36.37 1610 20241209 17.58 2000 -5.35 20250411 1610 17.58 20250410 2975 -36.37 20240422 1610 17.58 20241209 4.40 Y 201490 500 156 억 336408 N N 0 N 00 N
11 20250418 150914 57 100.00 KOSDAQ IT 서비스 N N N N N 1871 -13 5 -0.69 319981622 170064 52.42 1893 1910 1868 2445 1319 1884 1881.54 1.11 0 -17281 1968 1926 1878 1836 1788 1947 1857 156 561 500 1310 1 1 30390092 569 103.94 0.39 12 0.56 18.00 4828.00 2975 20240422 -37.11 1610 20241209 16.21 2000 -6.45 20250411 1610 16.21 20250410 2975 -37.11 20240422 1610 16.21 20241209 4.40 Y 201490 500 156 억 336408 N N 0 N 00 N
12 20250418 140918 57 100.00 KOSDAQ IT 서비스 N N N N N 1870 -14 5 -0.74 303396517 161219 49.69 1893 1910 1868 2445 1319 1884 1881.89 1.11 0 -17552 1968 1926 1878 1836 1788 1947 1857 156 561 500 1310 1 1 30390092 568 103.89 0.39 12 0.53 18.00 4828.00 2975 20240422 -37.14 1610 20241209 16.15 2000 -6.50 20250411 1610 16.15 20250410 2975 -37.14 20240422 1610 16.15 20241209 4.40 Y 201490 500 156 억 336408 N N 0 N 00 N