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
258790/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
20250421,161005,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1536,-6,5,-0.39,1014709917,685667,82.07,1475,1536,1430,2000,1080,1542,1479.66,1.14,0,-47883,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,384,170.67,2.82,12,2.74,9.00,545.00,2085,20250404,-26.33,835,20241121,83.95,2085,-26.33,20250404,840,82.86,20250311,2085,-26.33,20250404,835,83.95,20241121,0.01,Y,258790,100,24 억,,285142,N,N,547,N,01,N
20250421,151023,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-43,5,-2.79,946304010,640543,76.67,1475,1535,1430,2000,1080,1542,1477.34,1.14,0,-42261,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,375,166.56,2.75,12,2.56,9.00,545.00,2085,20250404,-28.11,835,20241121,79.52,2085,-28.11,20250404,840,78.45,20250311,2085,-28.11,20250404,835,79.52,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,141022,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1450,-92,5,-5.97,798266669,540396,64.69,1475,1528,1430,2000,1080,1542,1477.18,1.14,0,-25671,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,362,161.11,2.66,12,2.16,9.00,545.00,2085,20250404,-30.46,835,20241121,73.65,2085,-30.46,20250404,840,72.62,20250311,2085,-30.46,20250404,835,73.65,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,131020,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1472,-70,5,-4.54,610005963,410872,49.18,1475,1528,1467,2000,1080,1542,1484.65,1.14,0,-23618,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,368,163.56,2.70,12,1.64,9.00,545.00,2085,20250404,-29.40,835,20241121,76.29,2085,-29.40,20250404,840,75.24,20250311,2085,-29.40,20250404,835,76.29,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,121021,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1473,-69,5,-4.47,543095728,365388,43.74,1475,1528,1471,2000,1080,1542,1486.34,1.14,0,-22411,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,368,163.67,2.70,12,1.46,9.00,545.00,2085,20250404,-29.35,835,20241121,76.41,2085,-29.35,20250404,840,75.36,20250311,2085,-29.35,20250404,835,76.41,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,111020,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-58,5,-3.76,457801890,307640,36.82,1475,1528,1472,2000,1080,1542,1488.10,1.14,0,-6913,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,371,164.89,2.72,12,1.23,9.00,545.00,2085,20250404,-28.82,835,20241121,77.72,2085,-28.82,20250404,840,76.67,20250311,2085,-28.82,20250404,835,77.72,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,101014,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,-53,5,-3.44,422727204,284134,34.01,1475,1528,1472,2000,1080,1542,1487.76,1.14,0,491,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,372,165.44,2.73,12,1.14,9.00,545.00,2085,20250404,-28.59,835,20241121,78.32,2085,-28.59,20250404,840,77.26,20250311,2085,-28.59,20250404,835,78.32,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250421,091050,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1493,-49,5,-3.18,120389031,80696,9.66,1475,1528,1475,2000,1080,1542,1491.85,1.14,0,7895,1718,1630,1502,1414,1286,1674,1458,25,458,100,1010,1,1,24991284,373,165.89,2.74,12,0.32,9.00,545.00,2085,20250404,-28.39,835,20241121,78.80,2085,-28.39,20250404,840,77.74,20250311,2085,-28.39,20250404,835,78.80,20241121,0.01,Y,258790,100,24 억,,285142,N,N,0,N,01,N
20250418,161005,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1542,104,2,7.23,1218346494,829198,100.29,1450,1590,1374,1869,1007,1438,1469.13,1.26,0,-28951,1604,1520,1415,1331,1226,1563,1374,25,431,100,0,1,1,24991284,385,171.33,2.83,12,3.32,9.00,545.00,2085,20250404,-26.04,835,20241121,84.67,2085,-26.04,20250404,840,83.57,20250311,2085,-26.04,20250404,835,84.67,20241121,0.01,Y,258790,100,24 억,,314155,N,N,3595,N,02,N
20250418,151018,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1536,98,2,6.82,1112892076,760607,91.99,1450,1590,1374,1869,1007,1438,1463.16,1.26,0,-49183,1604,1520,1415,1331,1226,1563,1374,25,431,100,0,1,1,24991284,384,170.67,2.82,12,3.04,9.00,545.00,2085,20250404,-26.33,835,20241121,83.95,2085,-26.33,20250404,840,82.86,20250311,2085,-26.33,20250404,835,83.95,20241121,0.01,Y,258790,100,24 억,,314155,N,N,3595,N,02,N
20250418,141022,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,44,2,3.06,870519387,602469,72.87,1450,1540,1374,1869,1007,1438,1444.92,1.26,0,-36834,1604,1520,1415,1331,1226,1563,1374,25,431,100,0,1,1,24991284,370,164.67,2.72,12,2.41,9.00,545.00,2085,20250404,-28.92,835,20241121,77.49,2085,-28.92,20250404,840,76.43,20250311,2085,-28.92,20250404,835,77.49,20241121,0.01,Y,258790,100,24 억,,314155,N,N,3595,N,02,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 161005 54 100.00 KOSDAQ IT 서비스 N N N N N 1536 -6 5 -0.39 1014709917 685667 82.07 1475 1536 1430 2000 1080 1542 1479.66 1.14 0 -47883 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 384 170.67 2.82 12 2.74 9.00 545.00 2085 20250404 -26.33 835 20241121 83.95 2085 -26.33 20250404 840 82.86 20250311 2085 -26.33 20250404 835 83.95 20241121 0.01 Y 258790 100 24 억 285142 N N 547 N 01 N
3 20250421 151023 54 100.00 KOSDAQ IT 서비스 N N N N N 1499 -43 5 -2.79 946304010 640543 76.67 1475 1535 1430 2000 1080 1542 1477.34 1.14 0 -42261 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 375 166.56 2.75 12 2.56 9.00 545.00 2085 20250404 -28.11 835 20241121 79.52 2085 -28.11 20250404 840 78.45 20250311 2085 -28.11 20250404 835 79.52 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
4 20250421 141022 54 100.00 KOSDAQ IT 서비스 N N N N N 1450 -92 5 -5.97 798266669 540396 64.69 1475 1528 1430 2000 1080 1542 1477.18 1.14 0 -25671 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 362 161.11 2.66 12 2.16 9.00 545.00 2085 20250404 -30.46 835 20241121 73.65 2085 -30.46 20250404 840 72.62 20250311 2085 -30.46 20250404 835 73.65 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
5 20250421 131020 54 100.00 KOSDAQ IT 서비스 N N N N N 1472 -70 5 -4.54 610005963 410872 49.18 1475 1528 1467 2000 1080 1542 1484.65 1.14 0 -23618 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 368 163.56 2.70 12 1.64 9.00 545.00 2085 20250404 -29.40 835 20241121 76.29 2085 -29.40 20250404 840 75.24 20250311 2085 -29.40 20250404 835 76.29 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
6 20250421 121021 54 100.00 KOSDAQ IT 서비스 N N N N N 1473 -69 5 -4.47 543095728 365388 43.74 1475 1528 1471 2000 1080 1542 1486.34 1.14 0 -22411 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 368 163.67 2.70 12 1.46 9.00 545.00 2085 20250404 -29.35 835 20241121 76.41 2085 -29.35 20250404 840 75.36 20250311 2085 -29.35 20250404 835 76.41 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
7 20250421 111020 54 100.00 KOSDAQ IT 서비스 N N N N N 1484 -58 5 -3.76 457801890 307640 36.82 1475 1528 1472 2000 1080 1542 1488.10 1.14 0 -6913 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 371 164.89 2.72 12 1.23 9.00 545.00 2085 20250404 -28.82 835 20241121 77.72 2085 -28.82 20250404 840 76.67 20250311 2085 -28.82 20250404 835 77.72 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
8 20250421 101014 54 100.00 KOSDAQ IT 서비스 N N N N N 1489 -53 5 -3.44 422727204 284134 34.01 1475 1528 1472 2000 1080 1542 1487.76 1.14 0 491 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 372 165.44 2.73 12 1.14 9.00 545.00 2085 20250404 -28.59 835 20241121 78.32 2085 -28.59 20250404 840 77.26 20250311 2085 -28.59 20250404 835 78.32 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
9 20250421 091050 54 100.00 KOSDAQ IT 서비스 N N N N N 1493 -49 5 -3.18 120389031 80696 9.66 1475 1528 1475 2000 1080 1542 1491.85 1.14 0 7895 1718 1630 1502 1414 1286 1674 1458 25 458 100 1010 1 1 24991284 373 165.89 2.74 12 0.32 9.00 545.00 2085 20250404 -28.39 835 20241121 78.80 2085 -28.39 20250404 840 77.74 20250311 2085 -28.39 20250404 835 78.80 20241121 0.01 Y 258790 100 24 억 285142 N N 0 N 01 N
10 20250418 161005 53 100.00 KOSDAQ IT 서비스 N N N N N 1542 104 2 7.23 1218346494 829198 100.29 1450 1590 1374 1869 1007 1438 1469.13 1.26 0 -28951 1604 1520 1415 1331 1226 1563 1374 25 431 100 0 1 1 24991284 385 171.33 2.83 12 3.32 9.00 545.00 2085 20250404 -26.04 835 20241121 84.67 2085 -26.04 20250404 840 83.57 20250311 2085 -26.04 20250404 835 84.67 20241121 0.01 Y 258790 100 24 억 314155 N N 3595 N 02 N
11 20250418 151018 53 100.00 KOSDAQ IT 서비스 N N N N N 1536 98 2 6.82 1112892076 760607 91.99 1450 1590 1374 1869 1007 1438 1463.16 1.26 0 -49183 1604 1520 1415 1331 1226 1563 1374 25 431 100 0 1 1 24991284 384 170.67 2.82 12 3.04 9.00 545.00 2085 20250404 -26.33 835 20241121 83.95 2085 -26.33 20250404 840 82.86 20250311 2085 -26.33 20250404 835 83.95 20241121 0.01 Y 258790 100 24 억 314155 N N 3595 N 02 N
12 20250418 141022 53 100.00 KOSDAQ IT 서비스 N N N N N 1482 44 2 3.06 870519387 602469 72.87 1450 1540 1374 1869 1007 1438 1444.92 1.26 0 -36834 1604 1520 1415 1331 1226 1563 1374 25 431 100 0 1 1 24991284 370 164.67 2.72 12 2.41 9.00 545.00 2085 20250404 -28.92 835 20241121 77.49 2085 -28.92 20250404 840 76.43 20250311 2085 -28.92 20250404 835 77.49 20241121 0.01 Y 258790 100 24 억 314155 N N 3595 N 02 N