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
367000/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
20250421,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,70,2,1.47,156635685,32849,94.52,4700,4985,4680,6170,3325,4750,4768.35,0.73,0,1005,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,404,-7.16,1.01,12,0.39,-673.00,4754.00,8500,20240417,-43.29,3540,20241209,36.16,5100,-5.49,20250411,3910,23.27,20250407,8240,-41.50,20240423,3540,36.16,20241209,0.99,Y,367000,500,41 억,,61274,N,N,26,N,00,N
20250421,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,70,2,1.47,150060975,31478,90.58,4700,4985,4680,6170,3325,4750,4767.17,0.73,0,842,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,404,-7.16,1.01,12,0.38,-673.00,4754.00,8500,20240417,-43.29,3540,20241209,36.16,5100,-5.49,20250411,3910,23.27,20250407,8240,-41.50,20240423,3540,36.16,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,85,2,1.79,145558665,30540,87.88,4700,4985,4680,6170,3325,4750,4766.16,0.73,0,1069,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,406,-7.18,1.02,12,0.36,-673.00,4754.00,8500,20240417,-43.12,3540,20241209,36.58,5100,-5.20,20250411,3910,23.66,20250407,8240,-41.32,20240423,3540,36.58,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,115,2,2.42,126468130,26584,76.50,4700,4985,4680,6170,3325,4750,4757.30,0.73,0,1809,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,408,-7.23,1.02,12,0.32,-673.00,4754.00,8500,20240417,-42.76,3540,20241209,37.43,5100,-4.61,20250411,3910,24.42,20250407,8240,-40.96,20240423,3540,37.43,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,95,2,2.00,115247400,24278,69.86,4700,4985,4680,6170,3325,4750,4746.99,0.73,0,2582,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,406,-7.20,1.02,12,0.29,-673.00,4754.00,8500,20240417,-43.00,3540,20241209,36.86,5100,-5.00,20250411,3910,23.91,20250407,8240,-41.20,20240423,3540,36.86,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,90,2,1.89,102536005,21643,62.28,4700,4985,4680,6170,3325,4750,4737.61,0.73,0,2750,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,406,-7.19,1.02,12,0.26,-673.00,4754.00,8500,20240417,-43.06,3540,20241209,36.72,5100,-5.10,20250411,3910,23.79,20250407,8240,-41.26,20240423,3540,36.72,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,-20,5,-0.42,67592345,14324,41.22,4700,4790,4680,6170,3325,4750,4718.82,0.73,0,1195,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,397,-7.03,0.99,12,0.17,-673.00,4754.00,8500,20240417,-44.35,3540,20241209,33.62,5100,-7.25,20250411,3910,20.97,20250407,8240,-42.60,20240423,3540,33.62,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250421,091229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-30,5,-0.63,5844200,1243,3.58,4700,4740,4680,6170,3325,4750,4701.69,0.73,0,10,4983,4866,4738,4621,4493,4802,4557,42,1420,500,2940,5,1,8388207,396,-7.01,0.99,12,0.01,-673.00,4754.00,8500,20240417,-44.47,3540,20241209,33.33,5100,-7.45,20250411,3910,20.72,20250407,8240,-42.72,20240423,3540,33.33,20241209,0.99,Y,367000,500,41 억,,61274,N,N,0,N,00,N
20250418,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-75,5,-1.55,159406065,34064,271.21,4800,4855,4610,6270,3380,4825,4678.34,0.72,0,757,4908,4866,4793,4751,4678,4830,4715,42,1445,500,2990,5,1,8388207,398,-7.06,1.00,12,0.41,-673.00,4754.00,8500,20240417,-44.12,3540,20241209,34.18,5100,-6.86,20250411,3910,21.48,20250407,8240,-42.35,20240423,3540,34.18,20241209,0.99,Y,367000,500,41 억,,60442,N,N,0,N,00,N
20250418,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-135,5,-2.80,147424055,31537,251.09,4800,4855,4610,6270,3380,4825,4674.64,0.72,0,971,4908,4866,4793,4751,4678,4830,4715,42,1445,500,2990,5,1,8388207,393,-6.97,0.99,12,0.38,-673.00,4754.00,8500,20240417,-44.82,3540,20241209,32.49,5100,-8.04,20250411,3910,19.95,20250407,8240,-43.08,20240423,3540,32.49,20241209,0.99,Y,367000,500,41 억,,60442,N,N,0,N,00,N
20250418,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-135,5,-2.80,128324590,27445,218.51,4800,4855,4610,6270,3380,4825,4675.70,0.72,0,1090,4908,4866,4793,4751,4678,4830,4715,42,1445,500,2990,5,1,8388207,393,-6.97,0.99,12,0.33,-673.00,4754.00,8500,20240417,-44.82,3540,20241209,32.49,5100,-8.04,20250411,3910,19.95,20250407,8240,-43.08,20240423,3540,32.49,20241209,0.99,Y,367000,500,41 억,,60442,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 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 70 2 1.47 156635685 32849 94.52 4700 4985 4680 6170 3325 4750 4768.35 0.73 0 1005 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 404 -7.16 1.01 12 0.39 -673.00 4754.00 8500 20240417 -43.29 3540 20241209 36.16 5100 -5.49 20250411 3910 23.27 20250407 8240 -41.50 20240423 3540 36.16 20241209 0.99 Y 367000 500 41 억 61274 N N 26 N 00 N
3 20250421 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 70 2 1.47 150060975 31478 90.58 4700 4985 4680 6170 3325 4750 4767.17 0.73 0 842 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 404 -7.16 1.01 12 0.38 -673.00 4754.00 8500 20240417 -43.29 3540 20241209 36.16 5100 -5.49 20250411 3910 23.27 20250407 8240 -41.50 20240423 3540 36.16 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
4 20250421 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 85 2 1.79 145558665 30540 87.88 4700 4985 4680 6170 3325 4750 4766.16 0.73 0 1069 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 406 -7.18 1.02 12 0.36 -673.00 4754.00 8500 20240417 -43.12 3540 20241209 36.58 5100 -5.20 20250411 3910 23.66 20250407 8240 -41.32 20240423 3540 36.58 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
5 20250421 131156 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 115 2 2.42 126468130 26584 76.50 4700 4985 4680 6170 3325 4750 4757.30 0.73 0 1809 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 408 -7.23 1.02 12 0.32 -673.00 4754.00 8500 20240417 -42.76 3540 20241209 37.43 5100 -4.61 20250411 3910 24.42 20250407 8240 -40.96 20240423 3540 37.43 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
6 20250421 121156 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 95 2 2.00 115247400 24278 69.86 4700 4985 4680 6170 3325 4750 4746.99 0.73 0 2582 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 406 -7.20 1.02 12 0.29 -673.00 4754.00 8500 20240417 -43.00 3540 20241209 36.86 5100 -5.00 20250411 3910 23.91 20250407 8240 -41.20 20240423 3540 36.86 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
7 20250421 111155 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 90 2 1.89 102536005 21643 62.28 4700 4985 4680 6170 3325 4750 4737.61 0.73 0 2750 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 406 -7.19 1.02 12 0.26 -673.00 4754.00 8500 20240417 -43.06 3540 20241209 36.72 5100 -5.10 20250411 3910 23.79 20250407 8240 -41.26 20240423 3540 36.72 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
8 20250421 101149 57 100.00 KOSDAQ IT 서비스 N N N N N 4730 -20 5 -0.42 67592345 14324 41.22 4700 4790 4680 6170 3325 4750 4718.82 0.73 0 1195 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 397 -7.03 0.99 12 0.17 -673.00 4754.00 8500 20240417 -44.35 3540 20241209 33.62 5100 -7.25 20250411 3910 20.97 20250407 8240 -42.60 20240423 3540 33.62 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
9 20250421 091229 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 -30 5 -0.63 5844200 1243 3.58 4700 4740 4680 6170 3325 4750 4701.69 0.73 0 10 4983 4866 4738 4621 4493 4802 4557 42 1420 500 2940 5 1 8388207 396 -7.01 0.99 12 0.01 -673.00 4754.00 8500 20240417 -44.47 3540 20241209 33.33 5100 -7.45 20250411 3910 20.72 20250407 8240 -42.72 20240423 3540 33.33 20241209 0.99 Y 367000 500 41 억 61274 N N 0 N 00 N
10 20250418 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 -75 5 -1.55 159406065 34064 271.21 4800 4855 4610 6270 3380 4825 4678.34 0.72 0 757 4908 4866 4793 4751 4678 4830 4715 42 1445 500 2990 5 1 8388207 398 -7.06 1.00 12 0.41 -673.00 4754.00 8500 20240417 -44.12 3540 20241209 34.18 5100 -6.86 20250411 3910 21.48 20250407 8240 -42.35 20240423 3540 34.18 20241209 0.99 Y 367000 500 41 억 60442 N N 0 N 00 N
11 20250418 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 -135 5 -2.80 147424055 31537 251.09 4800 4855 4610 6270 3380 4825 4674.64 0.72 0 971 4908 4866 4793 4751 4678 4830 4715 42 1445 500 2990 5 1 8388207 393 -6.97 0.99 12 0.38 -673.00 4754.00 8500 20240417 -44.82 3540 20241209 32.49 5100 -8.04 20250411 3910 19.95 20250407 8240 -43.08 20240423 3540 32.49 20241209 0.99 Y 367000 500 41 억 60442 N N 0 N 00 N
12 20250418 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 -135 5 -2.80 128324590 27445 218.51 4800 4855 4610 6270 3380 4825 4675.70 0.72 0 1090 4908 4866 4793 4751 4678 4830 4715 42 1445 500 2990 5 1 8388207 393 -6.97 0.99 12 0.33 -673.00 4754.00 8500 20240417 -44.82 3540 20241209 32.49 5100 -8.04 20250411 3910 19.95 20250407 8240 -43.08 20240423 3540 32.49 20241209 0.99 Y 367000 500 41 억 60442 N N 0 N 00 N