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
337930/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
20250421,161115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,236119690,38158,90.34,6300,6300,6150,8150,4390,6270,6187.95,4.84,0,-4591,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.13,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,911,N,00,N
20250421,151136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,-80,5,-1.28,225874860,36504,86.42,6300,6300,6150,8150,4390,6270,6187.67,4.84,0,-3940,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1814,8.77,1.64,12,0.12,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5480,12.96,20250409,13380,-53.74,20241007,4610,34.27,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,141134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,210497170,34018,80.54,6300,6300,6150,8150,4390,6270,6187.82,4.84,0,-3580,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.12,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,131132,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,-80,5,-1.28,187951340,30375,71.91,6300,6300,6150,8150,4390,6270,6187.70,4.84,0,-2983,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1814,8.77,1.64,12,0.10,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5480,12.96,20250409,13380,-53.74,20241007,4610,34.27,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,121133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,173536040,28045,66.40,6300,6300,6150,8150,4390,6270,6187.77,4.84,0,-1659,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.10,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,111131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,-90,5,-1.44,128997540,20820,49.29,6300,6300,6150,8150,4390,6270,6195.85,4.84,0,-920,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1811,8.75,1.63,12,0.07,706.00,3782.00,13380,20241007,-53.81,4610,20240423,34.06,7390,-16.37,20250220,5480,12.77,20250409,13380,-53.81,20241007,4610,34.06,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,101126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,94466580,15232,36.06,6300,6300,6150,8150,4390,6270,6201.85,4.84,0,1521,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.05,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250421,091205,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,-70,5,-1.12,57911260,9356,22.15,6300,6300,6150,8150,4390,6270,6189.75,4.84,0,2359,6363,6316,6253,6206,6143,6285,6175,148,1880,500,4380,10,1,29311547,1817,8.78,1.64,12,0.03,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.62,Y,337930,500,148 억,,1418331,N,N,1074,N,00,N
20250418,161115,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6270,0,3,0.00,262674050,42239,66.10,6280,6300,6190,8150,4390,6270,6218.75,4.86,0,-6651,6456,6362,6216,6122,5976,6410,6170,148,1880,500,4380,10,1,29311547,1838,8.88,1.66,12,0.14,706.00,3782.00,13380,20241007,-53.14,4610,20240423,36.01,7390,-15.16,20250220,5480,14.42,20250409,13380,-53.14,20241007,4610,36.01,20240423,3.63,Y,337930,500,148 억,,1425073,N,N,1074,N,00,N
20250418,151130,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6270,0,3,0.00,257372170,41393,64.77,6280,6300,6190,8150,4390,6270,6217.77,4.86,0,-6870,6456,6362,6216,6122,5976,6410,6170,148,1880,500,4380,10,1,29311547,1838,8.88,1.66,12,0.14,706.00,3782.00,13380,20241007,-53.14,4610,20240423,36.01,7390,-15.16,20250220,5480,14.42,20250409,13380,-53.14,20241007,4610,36.01,20240423,3.63,Y,337930,500,148 억,,1425073,N,N,1416,N,00,N
20250418,141135,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,10,2,0.16,246294790,39626,62.01,6280,6300,6190,8150,4390,6270,6215.48,4.86,0,-6628,6456,6362,6216,6122,5976,6410,6170,148,1880,500,4380,10,1,29311547,1841,8.90,1.66,12,0.14,706.00,3782.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5480,14.60,20250409,13380,-53.06,20241007,4610,36.23,20240423,3.63,Y,337930,500,148 억,,1425073,N,N,1416,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 161115 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 236119690 38158 90.34 6300 6300 6150 8150 4390 6270 6187.95 4.84 0 -4591 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.13 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 911 N 00 N
3 20250421 151136 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6190 -80 5 -1.28 225874860 36504 86.42 6300 6300 6150 8150 4390 6270 6187.67 4.84 0 -3940 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1814 8.77 1.64 12 0.12 706.00 3782.00 13380 20241007 -53.74 4610 20240423 34.27 7390 -16.24 20250220 5480 12.96 20250409 13380 -53.74 20241007 4610 34.27 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
4 20250421 141134 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 210497170 34018 80.54 6300 6300 6150 8150 4390 6270 6187.82 4.84 0 -3580 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.12 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
5 20250421 131132 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6190 -80 5 -1.28 187951340 30375 71.91 6300 6300 6150 8150 4390 6270 6187.70 4.84 0 -2983 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1814 8.77 1.64 12 0.10 706.00 3782.00 13380 20241007 -53.74 4610 20240423 34.27 7390 -16.24 20250220 5480 12.96 20250409 13380 -53.74 20241007 4610 34.27 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
6 20250421 121133 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 173536040 28045 66.40 6300 6300 6150 8150 4390 6270 6187.77 4.84 0 -1659 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.10 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
7 20250421 111131 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6180 -90 5 -1.44 128997540 20820 49.29 6300 6300 6150 8150 4390 6270 6195.85 4.84 0 -920 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1811 8.75 1.63 12 0.07 706.00 3782.00 13380 20241007 -53.81 4610 20240423 34.06 7390 -16.37 20250220 5480 12.77 20250409 13380 -53.81 20241007 4610 34.06 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
8 20250421 101126 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 94466580 15232 36.06 6300 6300 6150 8150 4390 6270 6201.85 4.84 0 1521 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.05 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
9 20250421 091205 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 -70 5 -1.12 57911260 9356 22.15 6300 6300 6150 8150 4390 6270 6189.75 4.84 0 2359 6363 6316 6253 6206 6143 6285 6175 148 1880 500 4380 10 1 29311547 1817 8.78 1.64 12 0.03 706.00 3782.00 13380 20241007 -53.66 4610 20240423 34.49 7390 -16.10 20250220 5480 13.14 20250409 13380 -53.66 20241007 4610 34.49 20240423 3.62 Y 337930 500 148 억 1418331 N N 1074 N 00 N
10 20250418 161115 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6270 0 3 0.00 262674050 42239 66.10 6280 6300 6190 8150 4390 6270 6218.75 4.86 0 -6651 6456 6362 6216 6122 5976 6410 6170 148 1880 500 4380 10 1 29311547 1838 8.88 1.66 12 0.14 706.00 3782.00 13380 20241007 -53.14 4610 20240423 36.01 7390 -15.16 20250220 5480 14.42 20250409 13380 -53.14 20241007 4610 36.01 20240423 3.63 Y 337930 500 148 억 1425073 N N 1074 N 00 N
11 20250418 151130 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6270 0 3 0.00 257372170 41393 64.77 6280 6300 6190 8150 4390 6270 6217.77 4.86 0 -6870 6456 6362 6216 6122 5976 6410 6170 148 1880 500 4380 10 1 29311547 1838 8.88 1.66 12 0.14 706.00 3782.00 13380 20241007 -53.14 4610 20240423 36.01 7390 -15.16 20250220 5480 14.42 20250409 13380 -53.14 20241007 4610 36.01 20240423 3.63 Y 337930 500 148 억 1425073 N N 1416 N 00 N
12 20250418 141135 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6280 10 2 0.16 246294790 39626 62.01 6280 6300 6190 8150 4390 6270 6215.48 4.86 0 -6628 6456 6362 6216 6122 5976 6410 6170 148 1880 500 4380 10 1 29311547 1841 8.90 1.66 12 0.14 706.00 3782.00 13380 20241007 -53.06 4610 20240423 36.23 7390 -15.02 20250220 5480 14.60 20250409 13380 -53.06 20241007 4610 36.23 20240423 3.63 Y 337930 500 148 억 1425073 N N 1416 N 00 N