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
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
20250421,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,38,2,3.02,141550271,111919,152.82,1257,1340,1220,1634,880,1257,1264.70,0.00,0,6253,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,255,-9.12,4.09,09,0.57,-142.00,317.00,1650,20241217,-21.52,728,20241115,77.88,1340,0.00,20250415,942,37.47,20250123,1650,-21.52,20241217,728,77.88,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250421,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,22,2,1.75,114134832,90616,123.73,1257,1340,1220,1634,880,1257,1259.54,0.00,0,5691,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,252,-9.01,4.03,09,0.46,-142.00,317.00,1650,20241217,-22.48,728,20241115,75.69,1340,0.00,20250415,942,35.77,20250123,1650,-22.48,20241217,728,75.69,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,3,2,0.24,91841240,72938,99.59,1257,1340,1220,1634,880,1257,1259.17,0.00,0,6692,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,248,-8.87,3.97,09,0.37,-142.00,317.00,1650,20241217,-23.64,728,20241115,73.08,1340,0.00,20250415,942,33.76,20250123,1650,-23.64,20241217,728,73.08,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,3,2,0.24,82851436,65782,89.82,1257,1340,1220,1634,880,1257,1259.48,0.00,0,6323,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,248,-8.87,3.97,09,0.33,-142.00,317.00,1650,20241217,-23.64,728,20241115,73.08,1340,0.00,20250415,942,33.76,20250123,1650,-23.64,20241217,728,73.08,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,120649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,-9,5,-0.72,68113596,54014,73.75,1257,1340,1220,1634,880,1257,1261.04,0.00,0,242,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,246,-8.79,3.94,09,0.27,-142.00,317.00,1650,20241217,-24.36,728,20241115,71.43,1340,0.00,20250415,942,32.48,20250123,1650,-24.36,20241217,728,71.43,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,-16,5,-1.27,63568515,50351,68.75,1257,1340,1220,1634,880,1257,1262.51,0.00,0,-195,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,245,-8.74,3.91,09,0.26,-142.00,317.00,1650,20241217,-24.79,728,20241115,70.47,1340,0.00,20250415,942,31.74,20250123,1650,-24.79,20241217,728,70.47,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,100644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-11,5,-0.88,53121301,41959,57.29,1257,1340,1220,1634,880,1257,1266.03,0.00,0,-497,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,246,-8.77,3.93,09,0.21,-142.00,317.00,1650,20241217,-24.48,728,20241115,71.15,1340,0.00,20250415,942,32.27,20250123,1650,-24.48,20241217,728,71.15,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250421,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1225,-32,5,-2.55,37115134,29114,39.75,1257,1340,1220,1634,880,1257,1274.82,0.00,0,-1524,1287,1271,1243,1227,1199,1280,1236,20,377,100,770,1,1,19712800,241,-8.63,3.86,09,0.15,-142.00,317.00,1650,20241217,-25.76,728,20241115,68.27,1340,0.00,20250415,942,30.04,20250123,1650,-25.76,20241217,728,68.27,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250418,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,17,2,1.37,90622559,73236,87.46,1252,1259,1215,1612,868,1240,1237.40,0.00,0,5235,1300,1270,1255,1225,1210,1262,1217,20,372,100,760,1,1,19712800,248,-8.85,3.97,09,0.37,-142.00,317.00,1650,20241217,-23.82,728,20241115,72.66,1340,-6.19,20250415,942,33.44,20250123,1650,-23.82,20241217,728,72.66,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250418,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,5,2,0.40,87392482,70665,84.39,1252,1259,1215,1612,868,1240,1236.72,0.00,0,5469,1300,1270,1255,1225,1210,1262,1217,20,372,100,760,1,1,19712800,245,-8.77,3.93,09,0.36,-142.00,317.00,1650,20241217,-24.55,728,20241115,71.02,1340,-7.09,20250415,942,32.17,20250123,1650,-24.55,20241217,728,71.02,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250418,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,2,2,0.16,76610150,61980,74.02,1252,1259,1215,1612,868,1240,1236.05,0.00,0,7318,1300,1270,1255,1225,1210,1262,1217,20,372,100,760,1,1,19712800,245,-8.75,3.92,09,0.31,-142.00,317.00,1650,20241217,-24.73,728,20241115,70.60,1340,-7.31,20250415,942,31.85,20250123,1650,-24.73,20241217,728,70.60,20241115,0.00,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 20250421 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 38 2 3.02 141550271 111919 152.82 1257 1340 1220 1634 880 1257 1264.70 0.00 0 6253 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 255 -9.12 4.09 09 0.57 -142.00 317.00 1650 20241217 -21.52 728 20241115 77.88 1340 0.00 20250415 942 37.47 20250123 1650 -21.52 20241217 728 77.88 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
3 20250421 150650 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 22 2 1.75 114134832 90616 123.73 1257 1340 1220 1634 880 1257 1259.54 0.00 0 5691 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 252 -9.01 4.03 09 0.46 -142.00 317.00 1650 20241217 -22.48 728 20241115 75.69 1340 0.00 20250415 942 35.77 20250123 1650 -22.48 20241217 728 75.69 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
4 20250421 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 3 2 0.24 91841240 72938 99.59 1257 1340 1220 1634 880 1257 1259.17 0.00 0 6692 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 248 -8.87 3.97 09 0.37 -142.00 317.00 1650 20241217 -23.64 728 20241115 73.08 1340 0.00 20250415 942 33.76 20250123 1650 -23.64 20241217 728 73.08 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
5 20250421 130649 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 3 2 0.24 82851436 65782 89.82 1257 1340 1220 1634 880 1257 1259.48 0.00 0 6323 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 248 -8.87 3.97 09 0.33 -142.00 317.00 1650 20241217 -23.64 728 20241115 73.08 1340 0.00 20250415 942 33.76 20250123 1650 -23.64 20241217 728 73.08 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
6 20250421 120649 57 100.00 KOSDAQ IT 서비스 N N N N N 1248 -9 5 -0.72 68113596 54014 73.75 1257 1340 1220 1634 880 1257 1261.04 0.00 0 242 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 246 -8.79 3.94 09 0.27 -142.00 317.00 1650 20241217 -24.36 728 20241115 71.43 1340 0.00 20250415 942 32.48 20250123 1650 -24.36 20241217 728 71.43 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
7 20250421 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 1241 -16 5 -1.27 63568515 50351 68.75 1257 1340 1220 1634 880 1257 1262.51 0.00 0 -195 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 245 -8.74 3.91 09 0.26 -142.00 317.00 1650 20241217 -24.79 728 20241115 70.47 1340 0.00 20250415 942 31.74 20250123 1650 -24.79 20241217 728 70.47 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
8 20250421 100644 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 -11 5 -0.88 53121301 41959 57.29 1257 1340 1220 1634 880 1257 1266.03 0.00 0 -497 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 246 -8.77 3.93 09 0.21 -142.00 317.00 1650 20241217 -24.48 728 20241115 71.15 1340 0.00 20250415 942 32.27 20250123 1650 -24.48 20241217 728 71.15 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
9 20250421 090706 57 100.00 KOSDAQ IT 서비스 N N N N N 1225 -32 5 -2.55 37115134 29114 39.75 1257 1340 1220 1634 880 1257 1274.82 0.00 0 -1524 1287 1271 1243 1227 1199 1280 1236 20 377 100 770 1 1 19712800 241 -8.63 3.86 09 0.15 -142.00 317.00 1650 20241217 -25.76 728 20241115 68.27 1340 0.00 20250415 942 30.04 20250123 1650 -25.76 20241217 728 68.27 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
10 20250418 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 17 2 1.37 90622559 73236 87.46 1252 1259 1215 1612 868 1240 1237.40 0.00 0 5235 1300 1270 1255 1225 1210 1262 1217 20 372 100 760 1 1 19712800 248 -8.85 3.97 09 0.37 -142.00 317.00 1650 20241217 -23.82 728 20241115 72.66 1340 -6.19 20250415 942 33.44 20250123 1650 -23.82 20241217 728 72.66 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
11 20250418 150645 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 5 2 0.40 87392482 70665 84.39 1252 1259 1215 1612 868 1240 1236.72 0.00 0 5469 1300 1270 1255 1225 1210 1262 1217 20 372 100 760 1 1 19712800 245 -8.77 3.93 09 0.36 -142.00 317.00 1650 20241217 -24.55 728 20241115 71.02 1340 -7.09 20250415 942 32.17 20250123 1650 -24.55 20241217 728 71.02 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
12 20250418 140648 57 100.00 KOSDAQ IT 서비스 N N N N N 1242 2 2 0.16 76610150 61980 74.02 1252 1259 1215 1612 868 1240 1236.05 0.00 0 7318 1300 1270 1255 1225 1210 1262 1217 20 372 100 760 1 1 19712800 245 -8.75 3.92 09 0.31 -142.00 317.00 1650 20241217 -24.73 728 20241115 70.60 1340 -7.31 20250415 942 31.85 20250123 1650 -24.73 20241217 728 70.60 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N