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
303530/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
20250421,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-140,5,-2.03,154771580,22628,190.36,6920,6990,6710,8940,4820,6880,6839.77,1.98,0,1047,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,495,-32.10,1.23,12,0.31,-210.00,5488.00,12460,20240514,-45.91,5930,20241209,13.66,8130,-17.10,20250204,5970,12.90,20250409,12460,-45.91,20240514,5930,13.66,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-60,5,-0.87,143569250,20973,176.44,6920,6990,6710,8940,4820,6880,6845.38,1.98,0,1722,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,501,-32.48,1.24,12,0.29,-210.00,5488.00,12460,20240514,-45.26,5930,20241209,15.01,8130,-16.11,20250204,5970,14.24,20250409,12460,-45.26,20240514,5930,15.01,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-10,5,-0.15,97426790,14130,118.87,6920,6990,6790,8940,4820,6880,6895.06,1.98,0,-1993,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,504,-32.71,1.25,12,0.19,-210.00,5488.00,12460,20240514,-44.86,5930,20241209,15.85,8130,-15.50,20250204,5970,15.08,20250409,12460,-44.86,20240514,5930,15.85,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,70,2,1.02,81920190,11882,99.96,6920,6990,6790,8940,4820,6880,6894.51,1.98,0,-2378,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,510,-33.10,1.27,12,0.16,-210.00,5488.00,12460,20240514,-44.22,5930,20241209,17.20,8130,-14.51,20250204,5970,16.42,20250409,12460,-44.22,20240514,5930,17.20,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,0,3,0.00,36238840,5298,44.57,6920,6920,6790,8940,4820,6880,6839.87,1.98,0,-974,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,505,-32.76,1.25,12,0.07,-210.00,5488.00,12460,20240514,-44.78,5930,20241209,16.02,8130,-15.38,20250204,5970,15.24,20250409,12460,-44.78,20240514,5930,16.02,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-40,5,-0.58,35420290,5179,43.57,6920,6920,6790,8940,4820,6880,6838.98,1.98,0,-948,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,502,-32.57,1.25,12,0.07,-210.00,5488.00,12460,20240514,-45.10,5930,20241209,15.35,8130,-15.87,20250204,5970,14.57,20250409,12460,-45.10,20240514,5930,15.35,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,101057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-30,5,-0.44,34315160,5018,42.21,6920,6920,6790,8940,4820,6880,6838.16,1.98,0,-938,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,503,-32.62,1.25,12,0.07,-210.00,5488.00,12460,20240514,-45.02,5930,20241209,15.51,8130,-15.74,20250204,5970,14.74,20250409,12460,-45.02,20240514,5930,15.51,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250421,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-80,5,-1.16,8190870,1198,10.08,6920,6920,6800,8940,4820,6880,6836.02,1.98,0,-206,7226,7052,6936,6762,6646,7140,6850,37,2060,500,4810,10,1,7339299,499,-32.38,1.24,12,0.02,-210.00,5488.00,12460,20240514,-45.43,5930,20241209,14.67,8130,-16.36,20250204,5970,13.90,20250409,12460,-45.43,20240514,5930,14.67,20241209,2.22,Y,303530,500,36 억,,145148,N,N,0,N,00,N
20250418,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,70,2,1.03,81447595,11783,93.44,6820,7110,6820,8850,4770,6810,6912.30,1.98,0,165,6903,6856,6763,6716,6623,6880,6740,37,2040,500,4760,10,1,7339299,505,-32.76,1.25,12,0.16,-210.00,5488.00,12460,20240514,-44.78,5930,20241209,16.02,8130,-15.38,20250204,5970,15.24,20250409,12460,-44.78,20240514,5930,16.02,20241209,2.16,Y,303530,500,36 억,,144983,N,N,0,N,00,N
20250418,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,50,2,0.73,72601445,10497,83.24,6820,7110,6820,8850,4770,6810,6916.40,1.98,0,10,6903,6856,6763,6716,6623,6880,6740,37,2040,500,4760,10,1,7339299,503,-32.67,1.25,12,0.14,-210.00,5488.00,12460,20240514,-44.94,5930,20241209,15.68,8130,-15.62,20250204,5970,14.91,20250409,12460,-44.94,20240514,5930,15.68,20241209,2.16,Y,303530,500,36 억,,144983,N,N,0,N,00,N
20250418,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,70,2,1.03,65548795,9470,75.10,6820,7110,6820,8850,4770,6810,6921.73,1.98,0,-192,6903,6856,6763,6716,6623,6880,6740,37,2040,500,4760,10,1,7339299,505,-32.76,1.25,12,0.13,-210.00,5488.00,12460,20240514,-44.78,5930,20241209,16.02,8130,-15.38,20250204,5970,15.24,20250409,12460,-44.78,20240514,5930,16.02,20241209,2.16,Y,303530,500,36 억,,144983,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 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -140 5 -2.03 154771580 22628 190.36 6920 6990 6710 8940 4820 6880 6839.77 1.98 0 1047 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 495 -32.10 1.23 12 0.31 -210.00 5488.00 12460 20240514 -45.91 5930 20241209 13.66 8130 -17.10 20250204 5970 12.90 20250409 12460 -45.91 20240514 5930 13.66 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
3 20250421 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -60 5 -0.87 143569250 20973 176.44 6920 6990 6710 8940 4820 6880 6845.38 1.98 0 1722 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 501 -32.48 1.24 12 0.29 -210.00 5488.00 12460 20240514 -45.26 5930 20241209 15.01 8130 -16.11 20250204 5970 14.24 20250409 12460 -45.26 20240514 5930 15.01 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
4 20250421 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -10 5 -0.15 97426790 14130 118.87 6920 6990 6790 8940 4820 6880 6895.06 1.98 0 -1993 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 504 -32.71 1.25 12 0.19 -210.00 5488.00 12460 20240514 -44.86 5930 20241209 15.85 8130 -15.50 20250204 5970 15.08 20250409 12460 -44.86 20240514 5930 15.85 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
5 20250421 131104 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 70 2 1.02 81920190 11882 99.96 6920 6990 6790 8940 4820 6880 6894.51 1.98 0 -2378 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 510 -33.10 1.27 12 0.16 -210.00 5488.00 12460 20240514 -44.22 5930 20241209 17.20 8130 -14.51 20250204 5970 16.42 20250409 12460 -44.22 20240514 5930 17.20 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
6 20250421 121104 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 0 3 0.00 36238840 5298 44.57 6920 6920 6790 8940 4820 6880 6839.87 1.98 0 -974 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 505 -32.76 1.25 12 0.07 -210.00 5488.00 12460 20240514 -44.78 5930 20241209 16.02 8130 -15.38 20250204 5970 15.24 20250409 12460 -44.78 20240514 5930 16.02 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
7 20250421 111103 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 -40 5 -0.58 35420290 5179 43.57 6920 6920 6790 8940 4820 6880 6838.98 1.98 0 -948 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 502 -32.57 1.25 12 0.07 -210.00 5488.00 12460 20240514 -45.10 5930 20241209 15.35 8130 -15.87 20250204 5970 14.57 20250409 12460 -45.10 20240514 5930 15.35 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
8 20250421 101057 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -30 5 -0.44 34315160 5018 42.21 6920 6920 6790 8940 4820 6880 6838.16 1.98 0 -938 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 503 -32.62 1.25 12 0.07 -210.00 5488.00 12460 20240514 -45.02 5930 20241209 15.51 8130 -15.74 20250204 5970 14.74 20250409 12460 -45.02 20240514 5930 15.51 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
9 20250421 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -80 5 -1.16 8190870 1198 10.08 6920 6920 6800 8940 4820 6880 6836.02 1.98 0 -206 7226 7052 6936 6762 6646 7140 6850 37 2060 500 4810 10 1 7339299 499 -32.38 1.24 12 0.02 -210.00 5488.00 12460 20240514 -45.43 5930 20241209 14.67 8130 -16.36 20250204 5970 13.90 20250409 12460 -45.43 20240514 5930 14.67 20241209 2.22 Y 303530 500 36 억 145148 N N 0 N 00 N
10 20250418 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 70 2 1.03 81447595 11783 93.44 6820 7110 6820 8850 4770 6810 6912.30 1.98 0 165 6903 6856 6763 6716 6623 6880 6740 37 2040 500 4760 10 1 7339299 505 -32.76 1.25 12 0.16 -210.00 5488.00 12460 20240514 -44.78 5930 20241209 16.02 8130 -15.38 20250204 5970 15.24 20250409 12460 -44.78 20240514 5930 16.02 20241209 2.16 Y 303530 500 36 억 144983 N N 0 N 00 N
11 20250418 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 50 2 0.73 72601445 10497 83.24 6820 7110 6820 8850 4770 6810 6916.40 1.98 0 10 6903 6856 6763 6716 6623 6880 6740 37 2040 500 4760 10 1 7339299 503 -32.67 1.25 12 0.14 -210.00 5488.00 12460 20240514 -44.94 5930 20241209 15.68 8130 -15.62 20250204 5970 14.91 20250409 12460 -44.94 20240514 5930 15.68 20241209 2.16 Y 303530 500 36 억 144983 N N 0 N 00 N
12 20250418 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 70 2 1.03 65548795 9470 75.10 6820 7110 6820 8850 4770 6810 6921.73 1.98 0 -192 6903 6856 6763 6716 6623 6880 6740 37 2040 500 4760 10 1 7339299 505 -32.76 1.25 12 0.13 -210.00 5488.00 12460 20240514 -44.78 5930 20241209 16.02 8130 -15.38 20250204 5970 15.24 20250409 12460 -44.78 20240514 5930 16.02 20241209 2.16 Y 303530 500 36 억 144983 N N 0 N 00 N