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
438700/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
20250421,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,160,2,4.80,303936704,87800,293.69,3390,3600,3300,4335,2335,3335,3461.69,2.30,0,15564,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,390,-3.07,1.19,12,0.79,-1137.00,2927.00,6720,20240513,-47.99,2425,20241209,44.12,6510,-46.31,20250219,2550,37.06,20250203,6720,-47.99,20240513,2425,44.12,20241209,0.03,Y,438700,500,55 억,,256290,N,N,239,N,00,N
20250421,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,150,2,4.50,299431999,86514,289.39,3390,3600,3300,4335,2335,3335,3461.08,2.30,0,15537,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,388,-3.07,1.19,12,0.78,-1137.00,2927.00,6720,20240513,-48.14,2425,20241209,43.71,6510,-46.47,20250219,2550,36.67,20250203,6720,-48.14,20240513,2425,43.71,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,130,2,3.90,269047329,77740,260.04,3390,3600,3300,4335,2335,3335,3460.86,2.30,0,14929,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,386,-3.05,1.18,12,0.70,-1137.00,2927.00,6720,20240513,-48.44,2425,20241209,42.89,6510,-46.77,20250219,2550,35.88,20250203,6720,-48.44,20240513,2425,42.89,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,131238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,130,2,3.90,235772622,68130,227.90,3390,3600,3300,4335,2335,3335,3460.63,2.30,0,15661,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,386,-3.05,1.18,12,0.61,-1137.00,2927.00,6720,20240513,-48.44,2425,20241209,42.89,6510,-46.77,20250219,2550,35.88,20250203,6720,-48.44,20240513,2425,42.89,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,140,2,4.20,187359317,54018,180.69,3390,3600,3300,4335,2335,3335,3468.46,2.30,0,8349,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,387,-3.06,1.19,12,0.48,-1137.00,2927.00,6720,20240513,-48.29,2425,20241209,43.30,6510,-46.62,20250219,2550,36.27,20250203,6720,-48.29,20240513,2425,43.30,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,111236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,170,2,5.10,88533787,26010,87.00,3390,3515,3300,4335,2335,3335,3403.84,2.30,0,4563,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,391,-3.08,1.20,12,0.23,-1137.00,2927.00,6720,20240513,-47.84,2425,20241209,44.54,6510,-46.16,20250219,2550,37.45,20250203,6720,-47.84,20240513,2425,44.54,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,85,2,2.55,37903672,11278,37.73,3390,3420,3300,4335,2335,3335,3360.85,2.30,0,1858,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,381,-3.01,1.17,12,0.10,-1137.00,2927.00,6720,20240513,-49.11,2425,20241209,41.03,6510,-47.47,20250219,2550,34.12,20250203,6720,-49.11,20240513,2425,41.03,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250421,091312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,10,2,0.30,19248162,5763,19.28,3390,3390,3300,4335,2335,3335,3339.96,2.30,0,2287,3478,3406,3333,3261,3188,3370,3225,56,1000,500,2200,5,1,11144890,373,-2.94,1.14,12,0.05,-1137.00,2927.00,6720,20240513,-50.22,2425,20241209,37.94,6510,-48.62,20250219,2550,31.18,20250203,6720,-50.22,20240513,2425,37.94,20241209,0.03,Y,438700,500,55 억,,256290,N,N,0,N,00,N
20250418,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-65,5,-1.91,97378295,29329,67.72,3400,3405,3260,4420,2380,3400,3320.21,2.29,0,1019,3503,3451,3348,3296,3193,3477,3322,56,1020,500,2240,5,1,11144890,372,-2.93,1.14,12,0.26,-1137.00,2927.00,6840,20240408,-51.24,2425,20241209,37.53,6510,-48.77,20250219,2550,30.78,20250203,6720,-50.37,20240513,2425,37.53,20241209,0.03,Y,438700,500,55 억,,255250,N,N,1226,N,00,N
20250418,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,-55,5,-1.62,97194870,29274,67.59,3400,3405,3260,4420,2380,3400,3320.18,2.29,0,1014,3503,3451,3348,3296,3193,3477,3322,56,1020,500,2240,5,1,11144890,373,-2.94,1.14,12,0.26,-1137.00,2927.00,6840,20240408,-51.10,2425,20241209,37.94,6510,-48.62,20250219,2550,31.18,20250203,6720,-50.22,20240513,2425,37.94,20241209,0.03,Y,438700,500,55 억,,255250,N,N,1226,N,00,N
20250418,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-85,5,-2.50,88424760,26644,61.52,3400,3405,3260,4420,2380,3400,3318.75,2.29,0,-97,3503,3451,3348,3296,3193,3477,3322,56,1020,500,2240,5,1,11144890,369,-2.92,1.13,12,0.24,-1137.00,2927.00,6840,20240408,-51.54,2425,20241209,36.70,6510,-49.08,20250219,2550,30.00,20250203,6720,-50.67,20240513,2425,36.70,20241209,0.03,Y,438700,500,55 억,,255250,N,N,1226,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 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 160 2 4.80 303936704 87800 293.69 3390 3600 3300 4335 2335 3335 3461.69 2.30 0 15564 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 390 -3.07 1.19 12 0.79 -1137.00 2927.00 6720 20240513 -47.99 2425 20241209 44.12 6510 -46.31 20250219 2550 37.06 20250203 6720 -47.99 20240513 2425 44.12 20241209 0.03 Y 438700 500 55 억 256290 N N 239 N 00 N
3 20250421 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 150 2 4.50 299431999 86514 289.39 3390 3600 3300 4335 2335 3335 3461.08 2.30 0 15537 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 388 -3.07 1.19 12 0.78 -1137.00 2927.00 6720 20240513 -48.14 2425 20241209 43.71 6510 -46.47 20250219 2550 36.67 20250203 6720 -48.14 20240513 2425 43.71 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
4 20250421 141239 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 130 2 3.90 269047329 77740 260.04 3390 3600 3300 4335 2335 3335 3460.86 2.30 0 14929 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 386 -3.05 1.18 12 0.70 -1137.00 2927.00 6720 20240513 -48.44 2425 20241209 42.89 6510 -46.77 20250219 2550 35.88 20250203 6720 -48.44 20240513 2425 42.89 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
5 20250421 131238 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 130 2 3.90 235772622 68130 227.90 3390 3600 3300 4335 2335 3335 3460.63 2.30 0 15661 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 386 -3.05 1.18 12 0.61 -1137.00 2927.00 6720 20240513 -48.44 2425 20241209 42.89 6510 -46.77 20250219 2550 35.88 20250203 6720 -48.44 20240513 2425 42.89 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
6 20250421 121237 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 140 2 4.20 187359317 54018 180.69 3390 3600 3300 4335 2335 3335 3468.46 2.30 0 8349 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 387 -3.06 1.19 12 0.48 -1137.00 2927.00 6720 20240513 -48.29 2425 20241209 43.30 6510 -46.62 20250219 2550 36.27 20250203 6720 -48.29 20240513 2425 43.30 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
7 20250421 111236 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 170 2 5.10 88533787 26010 87.00 3390 3515 3300 4335 2335 3335 3403.84 2.30 0 4563 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 391 -3.08 1.20 12 0.23 -1137.00 2927.00 6720 20240513 -47.84 2425 20241209 44.54 6510 -46.16 20250219 2550 37.45 20250203 6720 -47.84 20240513 2425 44.54 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
8 20250421 101231 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 85 2 2.55 37903672 11278 37.73 3390 3420 3300 4335 2335 3335 3360.85 2.30 0 1858 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 381 -3.01 1.17 12 0.10 -1137.00 2927.00 6720 20240513 -49.11 2425 20241209 41.03 6510 -47.47 20250219 2550 34.12 20250203 6720 -49.11 20240513 2425 41.03 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
9 20250421 091312 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 10 2 0.30 19248162 5763 19.28 3390 3390 3300 4335 2335 3335 3339.96 2.30 0 2287 3478 3406 3333 3261 3188 3370 3225 56 1000 500 2200 5 1 11144890 373 -2.94 1.14 12 0.05 -1137.00 2927.00 6720 20240513 -50.22 2425 20241209 37.94 6510 -48.62 20250219 2550 31.18 20250203 6720 -50.22 20240513 2425 37.94 20241209 0.03 Y 438700 500 55 억 256290 N N 0 N 00 N
10 20250418 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -65 5 -1.91 97378295 29329 67.72 3400 3405 3260 4420 2380 3400 3320.21 2.29 0 1019 3503 3451 3348 3296 3193 3477 3322 56 1020 500 2240 5 1 11144890 372 -2.93 1.14 12 0.26 -1137.00 2927.00 6840 20240408 -51.24 2425 20241209 37.53 6510 -48.77 20250219 2550 30.78 20250203 6720 -50.37 20240513 2425 37.53 20241209 0.03 Y 438700 500 55 억 255250 N N 1226 N 00 N
11 20250418 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 -55 5 -1.62 97194870 29274 67.59 3400 3405 3260 4420 2380 3400 3320.18 2.29 0 1014 3503 3451 3348 3296 3193 3477 3322 56 1020 500 2240 5 1 11144890 373 -2.94 1.14 12 0.26 -1137.00 2927.00 6840 20240408 -51.10 2425 20241209 37.94 6510 -48.62 20250219 2550 31.18 20250203 6720 -50.22 20240513 2425 37.94 20241209 0.03 Y 438700 500 55 억 255250 N N 1226 N 00 N
12 20250418 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -85 5 -2.50 88424760 26644 61.52 3400 3405 3260 4420 2380 3400 3318.75 2.29 0 -97 3503 3451 3348 3296 3193 3477 3322 56 1020 500 2240 5 1 11144890 369 -2.92 1.13 12 0.24 -1137.00 2927.00 6840 20240408 -51.54 2425 20241209 36.70 6510 -49.08 20250219 2550 30.00 20250203 6720 -50.67 20240513 2425 36.70 20241209 0.03 Y 438700 500 55 억 255250 N N 1226 N 00 N