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
413640/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
20250421,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14400,-530,5,-3.55,2272086450,155135,49.42,14930,15050,14330,19400,10460,14930,14645.66,5.15,0,34687,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1038,28.18,3.39,12,2.15,511.00,4254.00,15990,20250418,-9.94,7280,20250124,97.80,15990,-9.94,20250418,7280,97.80,20250124,15990,-9.94,20250418,7280,97.80,20250124,3.36,Y,413640,500,36 억,,370944,N,N,161,N,00,N
20250421,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14480,-450,5,-3.01,2142198160,146114,46.54,14930,15050,14380,19400,10460,14930,14660.83,5.15,0,33645,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1044,28.34,3.40,12,2.03,511.00,4254.00,15990,20250418,-9.44,7280,20250124,98.90,15990,-9.44,20250418,7280,98.90,20250124,15990,-9.44,20250418,7280,98.90,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14500,-430,5,-2.88,1950728565,132861,42.32,14930,15050,14440,19400,10460,14930,14682.16,5.15,0,31971,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1045,28.38,3.41,12,1.84,511.00,4254.00,15990,20250418,-9.32,7280,20250124,99.18,15990,-9.32,20250418,7280,99.18,20250124,15990,-9.32,20250418,7280,99.18,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14660,-270,5,-1.81,1642694360,111739,35.59,14930,15050,14500,19400,10460,14930,14700.83,5.15,0,26815,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1057,28.69,3.45,12,1.55,511.00,4254.00,15990,20250418,-8.32,7280,20250124,101.37,15990,-8.32,20250418,7280,101.37,20250124,15990,-8.32,20250418,7280,101.37,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14640,-290,5,-1.94,1350824340,91775,29.24,14930,15050,14500,19400,10460,14930,14718.48,5.15,0,17043,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1055,28.65,3.44,12,1.27,511.00,4254.00,15990,20250418,-8.44,7280,20250124,101.10,15990,-8.44,20250418,7280,101.10,20250124,15990,-8.44,20250418,7280,101.10,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14820,-110,5,-0.74,1225447850,83258,26.52,14930,15050,14500,19400,10460,14930,14718.25,5.15,0,15382,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1068,29.00,3.48,12,1.16,511.00,4254.00,15990,20250418,-7.32,7280,20250124,103.57,15990,-7.32,20250418,7280,103.57,20250124,15990,-7.32,20250418,7280,103.57,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14960,30,2,0.20,941800355,64088,20.42,14930,15050,14500,19400,10460,14930,14694.81,5.15,0,14654,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1078,29.28,3.52,12,0.89,511.00,4254.00,15990,20250418,-6.44,7280,20250124,105.49,15990,-6.44,20250418,7280,105.49,20250124,15990,-6.44,20250418,7280,105.49,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250421,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14780,-150,5,-1.00,253662775,17290,5.51,14930,14930,14500,19400,10460,14930,14668.53,5.15,0,4306,16436,15682,15236,14482,14036,15460,14260,36,4470,500,9550,10,1,7206940,1065,28.92,3.47,12,0.24,511.00,4254.00,15990,20250418,-7.57,7280,20250124,103.02,15990,-7.57,20250418,7280,103.02,20250124,15990,-7.57,20250418,7280,103.02,20250124,3.36,Y,413640,500,36 억,,370944,N,N,87,N,00,N
20250418,161204,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14930,-60,5,-0.40,4822394590,311517,114.97,15000,15990,14790,19480,10500,14990,15480.92,4.76,0,28629,15643,15316,14663,14336,13683,15480,14500,36,4490,500,9590,10,1,7206940,1076,29.22,3.51,12,4.32,511.00,4254.00,15990,20250418,-6.63,7280,20250124,105.08,15990,-6.63,20250418,7280,105.08,20250124,15990,-6.63,20250418,7280,105.08,20250124,3.74,Y,413640,500,36 억,,343307,N,N,87,N,00,N
20250418,151221,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14960,-30,5,-0.20,4755154895,307018,113.31,15000,15990,14790,19480,10500,14990,15488.34,4.76,0,27892,15643,15316,14663,14336,13683,15480,14500,36,4490,500,9590,10,1,7206940,1078,29.28,3.52,12,4.26,511.00,4254.00,15990,20250418,-6.44,7280,20250124,105.49,15990,-6.44,20250418,7280,105.49,20250124,15990,-6.44,20250418,7280,105.49,20250124,3.74,Y,413640,500,36 억,,343307,N,N,175,N,00,N
20250418,141226,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15200,210,2,1.40,4230188225,272001,100.38,15000,15990,14990,19480,10500,14990,15552.29,4.76,0,22703,15643,15316,14663,14336,13683,15480,14500,36,4490,500,9590,10,1,7206940,1095,29.75,3.57,12,3.77,511.00,4254.00,15990,20250418,-4.94,7280,20250124,108.79,15990,-4.94,20250418,7280,108.79,20250124,15990,-4.94,20250418,7280,108.79,20250124,3.74,Y,413640,500,36 억,,343307,N,N,175,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 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 14400 -530 5 -3.55 2272086450 155135 49.42 14930 15050 14330 19400 10460 14930 14645.66 5.15 0 34687 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1038 28.18 3.39 12 2.15 511.00 4254.00 15990 20250418 -9.94 7280 20250124 97.80 15990 -9.94 20250418 7280 97.80 20250124 15990 -9.94 20250418 7280 97.80 20250124 3.36 Y 413640 500 36 억 370944 N N 161 N 00 N
3 20250421 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 14480 -450 5 -3.01 2142198160 146114 46.54 14930 15050 14380 19400 10460 14930 14660.83 5.15 0 33645 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1044 28.34 3.40 12 2.03 511.00 4254.00 15990 20250418 -9.44 7280 20250124 98.90 15990 -9.44 20250418 7280 98.90 20250124 15990 -9.44 20250418 7280 98.90 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
4 20250421 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 14500 -430 5 -2.88 1950728565 132861 42.32 14930 15050 14440 19400 10460 14930 14682.16 5.15 0 31971 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1045 28.38 3.41 12 1.84 511.00 4254.00 15990 20250418 -9.32 7280 20250124 99.18 15990 -9.32 20250418 7280 99.18 20250124 15990 -9.32 20250418 7280 99.18 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
5 20250421 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 14660 -270 5 -1.81 1642694360 111739 35.59 14930 15050 14500 19400 10460 14930 14700.83 5.15 0 26815 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1057 28.69 3.45 12 1.55 511.00 4254.00 15990 20250418 -8.32 7280 20250124 101.37 15990 -8.32 20250418 7280 101.37 20250124 15990 -8.32 20250418 7280 101.37 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
6 20250421 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 14640 -290 5 -1.94 1350824340 91775 29.24 14930 15050 14500 19400 10460 14930 14718.48 5.15 0 17043 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1055 28.65 3.44 12 1.27 511.00 4254.00 15990 20250418 -8.44 7280 20250124 101.10 15990 -8.44 20250418 7280 101.10 20250124 15990 -8.44 20250418 7280 101.10 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
7 20250421 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 14820 -110 5 -0.74 1225447850 83258 26.52 14930 15050 14500 19400 10460 14930 14718.25 5.15 0 15382 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1068 29.00 3.48 12 1.16 511.00 4254.00 15990 20250418 -7.32 7280 20250124 103.57 15990 -7.32 20250418 7280 103.57 20250124 15990 -7.32 20250418 7280 103.57 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
8 20250421 101217 57 100.00 KOSDAQ IT 서비스 N N N N N 14960 30 2 0.20 941800355 64088 20.42 14930 15050 14500 19400 10460 14930 14694.81 5.15 0 14654 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1078 29.28 3.52 12 0.89 511.00 4254.00 15990 20250418 -6.44 7280 20250124 105.49 15990 -6.44 20250418 7280 105.49 20250124 15990 -6.44 20250418 7280 105.49 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
9 20250421 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 14780 -150 5 -1.00 253662775 17290 5.51 14930 14930 14500 19400 10460 14930 14668.53 5.15 0 4306 16436 15682 15236 14482 14036 15460 14260 36 4470 500 9550 10 1 7206940 1065 28.92 3.47 12 0.24 511.00 4254.00 15990 20250418 -7.57 7280 20250124 103.02 15990 -7.57 20250418 7280 103.02 20250124 15990 -7.57 20250418 7280 103.02 20250124 3.36 Y 413640 500 36 억 370944 N N 87 N 00 N
10 20250418 161204 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 14930 -60 5 -0.40 4822394590 311517 114.97 15000 15990 14790 19480 10500 14990 15480.92 4.76 0 28629 15643 15316 14663 14336 13683 15480 14500 36 4490 500 9590 10 1 7206940 1076 29.22 3.51 12 4.32 511.00 4254.00 15990 20250418 -6.63 7280 20250124 105.08 15990 -6.63 20250418 7280 105.08 20250124 15990 -6.63 20250418 7280 105.08 20250124 3.74 Y 413640 500 36 억 343307 N N 87 N 00 N
11 20250418 151221 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 14960 -30 5 -0.20 4755154895 307018 113.31 15000 15990 14790 19480 10500 14990 15488.34 4.76 0 27892 15643 15316 14663 14336 13683 15480 14500 36 4490 500 9590 10 1 7206940 1078 29.28 3.52 12 4.26 511.00 4254.00 15990 20250418 -6.44 7280 20250124 105.49 15990 -6.44 20250418 7280 105.49 20250124 15990 -6.44 20250418 7280 105.49 20250124 3.74 Y 413640 500 36 억 343307 N N 175 N 00 N
12 20250418 141226 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 15200 210 2 1.40 4230188225 272001 100.38 15000 15990 14990 19480 10500 14990 15552.29 4.76 0 22703 15643 15316 14663 14336 13683 15480 14500 36 4490 500 9590 10 1 7206940 1095 29.75 3.57 12 3.77 511.00 4254.00 15990 20250418 -4.94 7280 20250124 108.79 15990 -4.94 20250418 7280 108.79 20250124 15990 -4.94 20250418 7280 108.79 20250124 3.74 Y 413640 500 36 억 343307 N N 175 N 00 N