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
340810/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
20250421,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-190,5,-4.98,340515479,92755,429.04,3800,3880,3610,4955,2675,3815,3671.13,1.79,0,2886,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,384,-3.57,3.80,12,0.88,-1015.00,953.00,6440,20240423,-43.71,2655,20241115,36.53,3995,-9.26,20250411,2895,25.22,20250311,6440,-43.71,20240423,2655,36.53,20241115,0.17,Y,340810,500,53 억,,189533,N,N,11,N,00,N
20250421,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-185,5,-4.85,333494764,90817,420.08,3800,3880,3610,4955,2675,3815,3672.16,1.79,0,2924,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,385,-3.58,3.81,12,0.86,-1015.00,953.00,6440,20240423,-43.63,2655,20241115,36.72,3995,-9.14,20250411,2895,25.39,20250311,6440,-43.63,20240423,2655,36.72,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-175,5,-4.59,306095129,83249,385.07,3800,3880,3625,4955,2675,3815,3676.86,1.79,0,2893,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,386,-3.59,3.82,12,0.79,-1015.00,953.00,6440,20240423,-43.48,2655,20241115,37.10,3995,-8.89,20250411,2895,25.73,20250311,6440,-43.48,20240423,2655,37.10,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,-135,5,-3.54,186237854,50417,233.21,3800,3880,3650,4955,2675,3815,3693.95,1.79,0,1046,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,390,-3.63,3.86,12,0.48,-1015.00,953.00,6440,20240423,-42.86,2655,20241115,38.61,3995,-7.88,20250411,2895,27.12,20250311,6440,-42.86,20240423,2655,38.61,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,-150,5,-3.93,154466799,41736,193.05,3800,3880,3655,4955,2675,3815,3701.04,1.79,0,433,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,388,-3.61,3.85,12,0.39,-1015.00,953.00,6440,20240423,-43.09,2655,20241115,38.04,3995,-8.26,20250411,2895,26.60,20250311,6440,-43.09,20240423,2655,38.04,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3730,-85,5,-2.23,99077069,26647,123.26,3800,3880,3660,4955,2675,3815,3718.13,1.79,0,677,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,395,-3.67,3.91,12,0.25,-1015.00,953.00,6440,20240423,-42.08,2655,20241115,40.49,3995,-6.63,20250411,2895,28.84,20250311,6440,-42.08,20240423,2655,40.49,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,-105,5,-2.75,71834125,19240,89.00,3800,3880,3675,4955,2675,3815,3733.58,1.79,0,562,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,393,-3.66,3.89,12,0.18,-1015.00,953.00,6440,20240423,-42.39,2655,20241115,39.74,3995,-7.13,20250411,2895,28.15,20250311,6440,-42.39,20240423,2655,39.74,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250421,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,-65,5,-1.70,12279045,3243,15.00,3800,3880,3750,4955,2675,3815,3786.32,1.79,0,156,3865,3840,3805,3780,3745,3852,3792,53,1140,500,2510,5,1,10597863,397,-3.69,3.93,12,0.03,-1015.00,953.00,6440,20240423,-41.77,2655,20241115,41.24,3995,-6.13,20250411,2895,29.53,20250311,6440,-41.77,20240423,2655,41.24,20241115,0.17,Y,340810,500,53 억,,189533,N,N,0,N,00,N
20250418,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,40,2,1.06,82047445,21618,85.18,3805,3830,3770,4905,2645,3775,3795.33,1.78,0,538,3891,3832,3716,3657,3541,3862,3687,53,1130,500,2490,5,1,10597863,404,-3.76,4.00,12,0.20,-1015.00,953.00,6440,20240423,-40.76,2655,20241115,43.69,3995,-4.51,20250411,2895,31.78,20250311,6440,-40.76,20240423,2655,43.69,20241115,0.18,Y,340810,500,53 억,,188995,N,N,0,N,00,N
20250418,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,40,2,1.06,79982525,21077,83.05,3805,3830,3770,4905,2645,3775,3794.78,1.78,0,607,3891,3832,3716,3657,3541,3862,3687,53,1130,500,2490,5,1,10597863,404,-3.76,4.00,12,0.20,-1015.00,953.00,6440,20240423,-40.76,2655,20241115,43.69,3995,-4.51,20250411,2895,31.78,20250311,6440,-40.76,20240423,2655,43.69,20241115,0.18,Y,340810,500,53 억,,188995,N,N,0,N,00,N
20250418,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,45,2,1.19,65776425,17357,68.39,3805,3830,3770,4905,2645,3775,3789.62,1.78,0,627,3891,3832,3716,3657,3541,3862,3687,53,1130,500,2490,5,1,10597863,405,-3.76,4.01,12,0.16,-1015.00,953.00,6440,20240423,-40.68,2655,20241115,43.88,3995,-4.38,20250411,2895,31.95,20250311,6440,-40.68,20240423,2655,43.88,20241115,0.18,Y,340810,500,53 억,,188995,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 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -190 5 -4.98 340515479 92755 429.04 3800 3880 3610 4955 2675 3815 3671.13 1.79 0 2886 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 384 -3.57 3.80 12 0.88 -1015.00 953.00 6440 20240423 -43.71 2655 20241115 36.53 3995 -9.26 20250411 2895 25.22 20250311 6440 -43.71 20240423 2655 36.53 20241115 0.17 Y 340810 500 53 억 189533 N N 11 N 00 N
3 20250421 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -185 5 -4.85 333494764 90817 420.08 3800 3880 3610 4955 2675 3815 3672.16 1.79 0 2924 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 385 -3.58 3.81 12 0.86 -1015.00 953.00 6440 20240423 -43.63 2655 20241115 36.72 3995 -9.14 20250411 2895 25.39 20250311 6440 -43.63 20240423 2655 36.72 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
4 20250421 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -175 5 -4.59 306095129 83249 385.07 3800 3880 3625 4955 2675 3815 3676.86 1.79 0 2893 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 386 -3.59 3.82 12 0.79 -1015.00 953.00 6440 20240423 -43.48 2655 20241115 37.10 3995 -8.89 20250411 2895 25.73 20250311 6440 -43.48 20240423 2655 37.10 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
5 20250421 131135 57 100.00 KOSDAQ IT 서비스 N N N N N 3680 -135 5 -3.54 186237854 50417 233.21 3800 3880 3650 4955 2675 3815 3693.95 1.79 0 1046 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 390 -3.63 3.86 12 0.48 -1015.00 953.00 6440 20240423 -42.86 2655 20241115 38.61 3995 -7.88 20250411 2895 27.12 20250311 6440 -42.86 20240423 2655 38.61 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
6 20250421 121135 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 -150 5 -3.93 154466799 41736 193.05 3800 3880 3655 4955 2675 3815 3701.04 1.79 0 433 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 388 -3.61 3.85 12 0.39 -1015.00 953.00 6440 20240423 -43.09 2655 20241115 38.04 3995 -8.26 20250411 2895 26.60 20250311 6440 -43.09 20240423 2655 38.04 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
7 20250421 111134 57 100.00 KOSDAQ IT 서비스 N N N N N 3730 -85 5 -2.23 99077069 26647 123.26 3800 3880 3660 4955 2675 3815 3718.13 1.79 0 677 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 395 -3.67 3.91 12 0.25 -1015.00 953.00 6440 20240423 -42.08 2655 20241115 40.49 3995 -6.63 20250411 2895 28.84 20250311 6440 -42.08 20240423 2655 40.49 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
8 20250421 101128 57 100.00 KOSDAQ IT 서비스 N N N N N 3710 -105 5 -2.75 71834125 19240 89.00 3800 3880 3675 4955 2675 3815 3733.58 1.79 0 562 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 393 -3.66 3.89 12 0.18 -1015.00 953.00 6440 20240423 -42.39 2655 20241115 39.74 3995 -7.13 20250411 2895 28.15 20250311 6440 -42.39 20240423 2655 39.74 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
9 20250421 091208 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 -65 5 -1.70 12279045 3243 15.00 3800 3880 3750 4955 2675 3815 3786.32 1.79 0 156 3865 3840 3805 3780 3745 3852 3792 53 1140 500 2510 5 1 10597863 397 -3.69 3.93 12 0.03 -1015.00 953.00 6440 20240423 -41.77 2655 20241115 41.24 3995 -6.13 20250411 2895 29.53 20250311 6440 -41.77 20240423 2655 41.24 20241115 0.17 Y 340810 500 53 억 189533 N N 0 N 00 N
10 20250418 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 40 2 1.06 82047445 21618 85.18 3805 3830 3770 4905 2645 3775 3795.33 1.78 0 538 3891 3832 3716 3657 3541 3862 3687 53 1130 500 2490 5 1 10597863 404 -3.76 4.00 12 0.20 -1015.00 953.00 6440 20240423 -40.76 2655 20241115 43.69 3995 -4.51 20250411 2895 31.78 20250311 6440 -40.76 20240423 2655 43.69 20241115 0.18 Y 340810 500 53 억 188995 N N 0 N 00 N
11 20250418 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 40 2 1.06 79982525 21077 83.05 3805 3830 3770 4905 2645 3775 3794.78 1.78 0 607 3891 3832 3716 3657 3541 3862 3687 53 1130 500 2490 5 1 10597863 404 -3.76 4.00 12 0.20 -1015.00 953.00 6440 20240423 -40.76 2655 20241115 43.69 3995 -4.51 20250411 2895 31.78 20250311 6440 -40.76 20240423 2655 43.69 20241115 0.18 Y 340810 500 53 억 188995 N N 0 N 00 N
12 20250418 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 45 2 1.19 65776425 17357 68.39 3805 3830 3770 4905 2645 3775 3789.62 1.78 0 627 3891 3832 3716 3657 3541 3862 3687 53 1130 500 2490 5 1 10597863 405 -3.76 4.01 12 0.16 -1015.00 953.00 6440 20240423 -40.68 2655 20241115 43.88 3995 -4.38 20250411 2895 31.95 20250311 6440 -40.68 20240423 2655 43.88 20241115 0.18 Y 340810 500 53 억 188995 N N 0 N 00 N