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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-2,5,-0.15,80627728,63080,56.35,1295,1300,1250,1683,907,1295,1277.71,0.00,0,-1318,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,255,-9.11,4.08,09,0.32,-142.00,317.00,1650,20241217,-21.64,728,20241115,77.61,1340,-3.51,20250415,942,37.26,20250123,1650,-21.64,20241217,728,77.61,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N
20250422,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-33,5,-2.55,73585337,57578,51.44,1295,1300,1250,1683,907,1295,1278.01,0.00,0,-1816,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,249,-8.89,3.98,09,0.29,-142.00,317.00,1650,20241217,-23.52,728,20241115,73.35,1340,-5.82,20250415,942,33.97,20250123,1650,-23.52,20241217,728,73.35,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-23,5,-1.78,61221882,47737,42.65,1295,1300,1267,1683,907,1295,1282.48,0.00,0,-4503,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,251,-8.96,4.01,09,0.24,-142.00,317.00,1650,20241217,-22.91,728,20241115,74.73,1340,-5.07,20250415,942,35.03,20250123,1650,-22.91,20241217,728,74.73,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,130650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-20,5,-1.54,57156999,44541,39.79,1295,1300,1271,1683,907,1295,1283.24,0.00,0,-4432,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,251,-8.98,4.02,09,0.23,-142.00,317.00,1650,20241217,-22.73,728,20241115,75.14,1340,-4.85,20250415,942,35.35,20250123,1650,-22.73,20241217,728,75.14,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,0,3,0.00,53452585,41651,37.21,1295,1300,1271,1683,907,1295,1283.34,0.00,0,-4863,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,255,-9.12,4.09,09,0.21,-142.00,317.00,1650,20241217,-21.52,728,20241115,77.88,1340,-3.36,20250415,942,37.47,20250123,1650,-21.52,20241217,728,77.88,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-6,5,-0.46,36649010,28482,25.44,1295,1300,1272,1683,907,1295,1286.74,0.00,0,-2726,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,254,-9.08,4.07,09,0.14,-142.00,317.00,1650,20241217,-21.88,728,20241115,77.06,1340,-3.81,20250415,942,36.84,20250123,1650,-21.88,20241217,728,77.06,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-20,5,-1.54,28818635,22365,19.98,1295,1300,1275,1683,907,1295,1288.56,0.00,0,110,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,251,-8.98,4.02,09,0.11,-142.00,317.00,1650,20241217,-22.73,728,20241115,75.14,1340,-4.85,20250415,942,35.35,20250123,1650,-22.73,20241217,728,75.14,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
20250422,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,5,2,0.39,9126174,7047,6.30,1295,1300,1280,1683,907,1295,1295.04,0.00,0,632,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,256,-9.15,4.10,09,0.04,-142.00,317.00,1650,20241217,-21.21,728,20241115,78.57,1340,-2.99,20250415,942,38.00,20250123,1650,-21.21,20241217,728,78.57,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N
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
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 20250422 160641 57 100.00 KOSDAQ IT 서비스 N N N N N 1293 -2 5 -0.15 80627728 63080 56.35 1295 1300 1250 1683 907 1295 1277.71 0.00 0 -1318 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 255 -9.11 4.08 09 0.32 -142.00 317.00 1650 20241217 -21.64 728 20241115 77.61 1340 -3.51 20250415 942 37.26 20250123 1650 -21.64 20241217 728 77.61 20241115 0.00 Y 084440 100 19 억 0 N N 5922 N 00 N
3 20250422 150653 57 100.00 KOSDAQ IT 서비스 N N N N N 1262 -33 5 -2.55 73585337 57578 51.44 1295 1300 1250 1683 907 1295 1278.01 0.00 0 -1816 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 249 -8.89 3.98 09 0.29 -142.00 317.00 1650 20241217 -23.52 728 20241115 73.35 1340 -5.82 20250415 942 33.97 20250123 1650 -23.52 20241217 728 73.35 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
4 20250422 140652 57 100.00 KOSDAQ IT 서비스 N N N N N 1272 -23 5 -1.78 61221882 47737 42.65 1295 1300 1267 1683 907 1295 1282.48 0.00 0 -4503 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 251 -8.96 4.01 09 0.24 -142.00 317.00 1650 20241217 -22.91 728 20241115 74.73 1340 -5.07 20250415 942 35.03 20250123 1650 -22.91 20241217 728 74.73 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
5 20250422 130650 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 -20 5 -1.54 57156999 44541 39.79 1295 1300 1271 1683 907 1295 1283.24 0.00 0 -4432 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 251 -8.98 4.02 09 0.23 -142.00 317.00 1650 20241217 -22.73 728 20241115 75.14 1340 -4.85 20250415 942 35.35 20250123 1650 -22.73 20241217 728 75.14 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
6 20250422 120651 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 0 3 0.00 53452585 41651 37.21 1295 1300 1271 1683 907 1295 1283.34 0.00 0 -4863 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 255 -9.12 4.09 09 0.21 -142.00 317.00 1650 20241217 -21.52 728 20241115 77.88 1340 -3.36 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
7 20250422 110652 57 100.00 KOSDAQ IT 서비스 N N N N N 1289 -6 5 -0.46 36649010 28482 25.44 1295 1300 1272 1683 907 1295 1286.74 0.00 0 -2726 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 254 -9.08 4.07 09 0.14 -142.00 317.00 1650 20241217 -21.88 728 20241115 77.06 1340 -3.81 20250415 942 36.84 20250123 1650 -21.88 20241217 728 77.06 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
8 20250422 100651 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 -20 5 -1.54 28818635 22365 19.98 1295 1300 1275 1683 907 1295 1288.56 0.00 0 110 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 251 -8.98 4.02 09 0.11 -142.00 317.00 1650 20241217 -22.73 728 20241115 75.14 1340 -4.85 20250415 942 35.35 20250123 1650 -22.73 20241217 728 75.14 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
9 20250422 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 1300 5 2 0.39 9126174 7047 6.30 1295 1300 1280 1683 907 1295 1295.04 0.00 0 632 1405 1350 1285 1230 1165 1377 1257 20 388 100 800 1 1 19712800 256 -9.15 4.10 09 0.04 -142.00 317.00 1650 20241217 -21.21 728 20241115 78.57 1340 -2.99 20250415 942 38.00 20250123 1650 -21.21 20241217 728 78.57 20241115 0.00 Y 084440 100 19 억 0 N N 227 N 00 N
10 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
11 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
12 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