ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084440/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
20250411,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,4,2,0.34,108273547,91741,82.30,1193,1215,1141,1550,836,1193,1180.21,0.00,0,-1639,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,236,-8.43,3.78,09,0.47,-142.00,317.00,1650,20241217,-27.45,728,20241115,64.42,1240,-3.47,20250409,942,27.07,20250123,1650,-27.45,20241217,728,64.42,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1151,-42,5,-3.52,89732023,75819,68.02,1193,1215,1141,1550,836,1193,1183.50,0.00,0,781,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,227,-8.11,3.63,09,0.38,-142.00,317.00,1650,20241217,-30.24,728,20241115,58.10,1240,-7.18,20250409,942,22.19,20250123,1650,-30.24,20241217,728,58.10,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1183,-10,5,-0.84,76935284,64733,58.07,1193,1215,1170,1550,836,1193,1188.50,0.00,0,-1517,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,233,-8.33,3.73,09,0.33,-142.00,317.00,1650,20241217,-28.30,728,20241115,62.50,1240,-4.60,20250409,942,25.58,20250123,1650,-28.30,20241217,728,62.50,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,2,2,0.17,58242325,48845,43.82,1193,1215,1180,1550,836,1193,1192.39,0.00,0,-4307,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,236,-8.42,3.77,09,0.25,-142.00,317.00,1650,20241217,-27.58,728,20241115,64.15,1240,-3.63,20250409,942,26.86,20250123,1650,-27.58,20241217,728,64.15,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,3,2,0.25,41982296,35184,31.56,1193,1215,1180,1550,836,1193,1193.22,0.00,0,-4787,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,236,-8.42,3.77,09,0.18,-142.00,317.00,1650,20241217,-27.52,728,20241115,64.29,1240,-3.55,20250409,942,26.96,20250123,1650,-27.52,20241217,728,64.29,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,6,2,0.50,39734484,33301,29.88,1193,1215,1180,1550,836,1193,1193.19,0.00,0,-4062,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,236,-8.44,3.78,09,0.17,-142.00,317.00,1650,20241217,-27.33,728,20241115,64.70,1240,-3.31,20250409,942,27.28,20250123,1650,-27.33,20241217,728,64.70,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1211,18,2,1.51,29602469,24806,22.25,1193,1215,1180,1550,836,1193,1193.36,0.00,0,-1608,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,239,-8.53,3.82,09,0.13,-142.00,317.00,1650,20241217,-26.61,728,20241115,66.35,1240,-2.34,20250409,942,28.56,20250123,1650,-26.61,20241217,728,66.35,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250411,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1193,0,3,0.00,2825202,2369,2.13,1193,1193,1192,1550,836,1193,1192.57,0.00,0,-1147,1301,1246,1175,1120,1049,1274,1148,20,357,100,730,1,1,19712800,235,-8.40,3.76,09,0.01,-142.00,317.00,1650,20241217,-27.70,728,20241115,63.87,1240,-3.79,20250409,942,26.65,20250123,1650,-27.70,20241217,728,63.87,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250410,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1193,38,2,3.29,130855882,111445,67.59,1162,1230,1104,1501,809,1155,1174.14,0.00,0,-359,1318,1236,1158,1076,998,1197,1037,20,346,100,710,1,1,19712800,235,-8.40,3.76,09,0.57,-142.00,317.00,1650,20241217,-27.70,728,20241115,63.87,1240,-3.79,20250409,942,26.65,20250123,1650,-27.70,20241217,728,63.87,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250410,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,35,2,3.03,126747588,108000,65.51,1162,1230,1104,1501,809,1155,1173.59,0.00,0,-226,1318,1236,1158,1076,998,1197,1037,20,346,100,710,1,1,19712800,235,-8.38,3.75,09,0.55,-142.00,317.00,1650,20241217,-27.88,728,20241115,63.46,1240,-4.03,20250409,942,26.33,20250123,1650,-27.88,20241217,728,63.46,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250410,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,30,2,2.60,111449527,94980,57.61,1162,1230,1104,1501,809,1155,1173.40,0.00,0,552,1318,1236,1158,1076,998,1197,1037,20,346,100,710,1,1,19712800,234,-8.35,3.74,09,0.48,-142.00,317.00,1650,20241217,-28.18,728,20241115,62.77,1240,-4.44,20250409,942,25.80,20250123,1650,-28.18,20241217,728,62.77,20241115,0.00,Y,084440,100,19 억,,0,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 20250411 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 1197 4 2 0.34 108273547 91741 82.30 1193 1215 1141 1550 836 1193 1180.21 0.00 0 -1639 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 236 -8.43 3.78 09 0.47 -142.00 317.00 1650 20241217 -27.45 728 20241115 64.42 1240 -3.47 20250409 942 27.07 20250123 1650 -27.45 20241217 728 64.42 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
3 20250411 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 1151 -42 5 -3.52 89732023 75819 68.02 1193 1215 1141 1550 836 1193 1183.50 0.00 0 781 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 227 -8.11 3.63 09 0.38 -142.00 317.00 1650 20241217 -30.24 728 20241115 58.10 1240 -7.18 20250409 942 22.19 20250123 1650 -30.24 20241217 728 58.10 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
4 20250411 140638 57 100.00 KOSDAQ IT 서비스 N N N N N 1183 -10 5 -0.84 76935284 64733 58.07 1193 1215 1170 1550 836 1193 1188.50 0.00 0 -1517 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 233 -8.33 3.73 09 0.33 -142.00 317.00 1650 20241217 -28.30 728 20241115 62.50 1240 -4.60 20250409 942 25.58 20250123 1650 -28.30 20241217 728 62.50 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
5 20250411 130640 57 100.00 KOSDAQ IT 서비스 N N N N N 1195 2 2 0.17 58242325 48845 43.82 1193 1215 1180 1550 836 1193 1192.39 0.00 0 -4307 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 236 -8.42 3.77 09 0.25 -142.00 317.00 1650 20241217 -27.58 728 20241115 64.15 1240 -3.63 20250409 942 26.86 20250123 1650 -27.58 20241217 728 64.15 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
6 20250411 120641 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 3 2 0.25 41982296 35184 31.56 1193 1215 1180 1550 836 1193 1193.22 0.00 0 -4787 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 236 -8.42 3.77 09 0.18 -142.00 317.00 1650 20241217 -27.52 728 20241115 64.29 1240 -3.55 20250409 942 26.96 20250123 1650 -27.52 20241217 728 64.29 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
7 20250411 110640 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 6 2 0.50 39734484 33301 29.88 1193 1215 1180 1550 836 1193 1193.19 0.00 0 -4062 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 236 -8.44 3.78 09 0.17 -142.00 317.00 1650 20241217 -27.33 728 20241115 64.70 1240 -3.31 20250409 942 27.28 20250123 1650 -27.33 20241217 728 64.70 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
8 20250411 100641 57 100.00 KOSDAQ IT 서비스 N N N N N 1211 18 2 1.51 29602469 24806 22.25 1193 1215 1180 1550 836 1193 1193.36 0.00 0 -1608 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 239 -8.53 3.82 09 0.13 -142.00 317.00 1650 20241217 -26.61 728 20241115 66.35 1240 -2.34 20250409 942 28.56 20250123 1650 -26.61 20241217 728 66.35 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
9 20250411 090644 57 100.00 KOSDAQ IT 서비스 N N N N N 1193 0 3 0.00 2825202 2369 2.13 1193 1193 1192 1550 836 1193 1192.57 0.00 0 -1147 1301 1246 1175 1120 1049 1274 1148 20 357 100 730 1 1 19712800 235 -8.40 3.76 09 0.01 -142.00 317.00 1650 20241217 -27.70 728 20241115 63.87 1240 -3.79 20250409 942 26.65 20250123 1650 -27.70 20241217 728 63.87 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
10 20250410 160636 57 100.00 KOSDAQ IT 서비스 N N N N N 1193 38 2 3.29 130855882 111445 67.59 1162 1230 1104 1501 809 1155 1174.14 0.00 0 -359 1318 1236 1158 1076 998 1197 1037 20 346 100 710 1 1 19712800 235 -8.40 3.76 09 0.57 -142.00 317.00 1650 20241217 -27.70 728 20241115 63.87 1240 -3.79 20250409 942 26.65 20250123 1650 -27.70 20241217 728 63.87 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
11 20250410 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 35 2 3.03 126747588 108000 65.51 1162 1230 1104 1501 809 1155 1173.59 0.00 0 -226 1318 1236 1158 1076 998 1197 1037 20 346 100 710 1 1 19712800 235 -8.38 3.75 09 0.55 -142.00 317.00 1650 20241217 -27.88 728 20241115 63.46 1240 -4.03 20250409 942 26.33 20250123 1650 -27.88 20241217 728 63.46 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
12 20250410 140638 57 100.00 KOSDAQ IT 서비스 N N N N N 1185 30 2 2.60 111449527 94980 57.61 1162 1230 1104 1501 809 1155 1173.40 0.00 0 552 1318 1236 1158 1076 998 1197 1037 20 346 100 710 1 1 19712800 234 -8.35 3.74 09 0.48 -142.00 317.00 1650 20241217 -28.18 728 20241115 62.77 1240 -4.44 20250409 942 25.80 20250123 1650 -28.18 20241217 728 62.77 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N