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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,82,2,6.85,399991092,317024,345.43,1216,1288,1185,1556,838,1197,1261.63,0.00,0,9111,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,252,-9.01,4.03,09,1.61,-142.00,317.00,1650,20241217,-22.48,728,20241115,75.69,1288,-0.70,20250414,942,35.77,20250123,1650,-22.48,20241217,728,75.69,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,71,2,5.93,382158970,303083,330.24,1216,1288,1185,1556,838,1197,1260.91,0.00,0,11238,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,250,-8.93,4.00,09,1.54,-142.00,317.00,1650,20241217,-23.15,728,20241115,74.18,1288,-1.55,20250414,942,34.61,20250123,1650,-23.15,20241217,728,74.18,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,83,2,6.93,338527556,268936,293.03,1216,1287,1185,1556,838,1197,1258.77,0.00,0,12131,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,252,-9.01,4.04,09,1.36,-142.00,317.00,1650,20241217,-22.42,728,20241115,75.82,1287,-0.54,20250414,942,35.88,20250123,1650,-22.42,20241217,728,75.82,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,73,2,6.10,289407506,229740,250.32,1216,1287,1185,1556,838,1197,1259.72,0.00,0,7611,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,250,-8.94,4.01,09,1.17,-142.00,317.00,1650,20241217,-23.03,728,20241115,74.45,1287,-1.32,20250414,942,34.82,20250123,1650,-23.03,20241217,728,74.45,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,79,2,6.60,216933227,173120,188.63,1216,1278,1185,1556,838,1197,1253.08,0.00,0,2194,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,252,-8.99,4.03,09,0.88,-142.00,317.00,1650,20241217,-22.67,728,20241115,75.27,1278,-0.16,20250414,942,35.46,20250123,1650,-22.67,20241217,728,75.27,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,76,2,6.35,163319020,130966,142.70,1216,1278,1185,1556,838,1197,1247.03,0.00,0,2079,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,251,-8.96,4.02,09,0.66,-142.00,317.00,1650,20241217,-22.85,728,20241115,74.86,1278,-0.39,20250414,942,35.14,20250123,1650,-22.85,20241217,728,74.86,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,50,2,4.18,95781843,77522,84.47,1216,1267,1185,1556,838,1197,1235.54,0.00,0,-5373,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,246,-8.78,3.93,09,0.39,-142.00,317.00,1650,20241217,-24.42,728,20241115,71.29,1267,-1.58,20250414,942,32.38,20250123,1650,-24.42,20241217,728,71.29,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
20250414,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1210,13,2,1.09,4693570,3886,4.23,1216,1229,1185,1556,838,1197,1207.82,0.00,0,-1154,1258,1227,1184,1153,1110,1243,1169,20,359,100,740,1,1,19712800,239,-8.52,3.82,09,0.02,-142.00,317.00,1650,20241217,-26.67,728,20241115,66.21,1240,-2.42,20250409,942,28.45,20250123,1650,-26.67,20241217,728,66.21,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N
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
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 20250414 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 82 2 6.85 399991092 317024 345.43 1216 1288 1185 1556 838 1197 1261.63 0.00 0 9111 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 252 -9.01 4.03 09 1.61 -142.00 317.00 1650 20241217 -22.48 728 20241115 75.69 1288 -0.70 20250414 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
3 20250414 150643 57 100.00 KOSDAQ IT 서비스 N N N N N 1268 71 2 5.93 382158970 303083 330.24 1216 1288 1185 1556 838 1197 1260.91 0.00 0 11238 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 250 -8.93 4.00 09 1.54 -142.00 317.00 1650 20241217 -23.15 728 20241115 74.18 1288 -1.55 20250414 942 34.61 20250123 1650 -23.15 20241217 728 74.18 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
4 20250414 140641 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 83 2 6.93 338527556 268936 293.03 1216 1287 1185 1556 838 1197 1258.77 0.00 0 12131 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 252 -9.01 4.04 09 1.36 -142.00 317.00 1650 20241217 -22.42 728 20241115 75.82 1287 -0.54 20250414 942 35.88 20250123 1650 -22.42 20241217 728 75.82 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
5 20250414 130641 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 73 2 6.10 289407506 229740 250.32 1216 1287 1185 1556 838 1197 1259.72 0.00 0 7611 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 250 -8.94 4.01 09 1.17 -142.00 317.00 1650 20241217 -23.03 728 20241115 74.45 1287 -1.32 20250414 942 34.82 20250123 1650 -23.03 20241217 728 74.45 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
6 20250414 120643 57 100.00 KOSDAQ IT 서비스 N N N N N 1276 79 2 6.60 216933227 173120 188.63 1216 1278 1185 1556 838 1197 1253.08 0.00 0 2194 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 252 -8.99 4.03 09 0.88 -142.00 317.00 1650 20241217 -22.67 728 20241115 75.27 1278 -0.16 20250414 942 35.46 20250123 1650 -22.67 20241217 728 75.27 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
7 20250414 110639 57 100.00 KOSDAQ IT 서비스 N N N N N 1273 76 2 6.35 163319020 130966 142.70 1216 1278 1185 1556 838 1197 1247.03 0.00 0 2079 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 251 -8.96 4.02 09 0.66 -142.00 317.00 1650 20241217 -22.85 728 20241115 74.86 1278 -0.39 20250414 942 35.14 20250123 1650 -22.85 20241217 728 74.86 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
8 20250414 100641 57 100.00 KOSDAQ IT 서비스 N N N N N 1247 50 2 4.18 95781843 77522 84.47 1216 1267 1185 1556 838 1197 1235.54 0.00 0 -5373 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 246 -8.78 3.93 09 0.39 -142.00 317.00 1650 20241217 -24.42 728 20241115 71.29 1267 -1.58 20250414 942 32.38 20250123 1650 -24.42 20241217 728 71.29 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
9 20250414 090642 57 100.00 KOSDAQ IT 서비스 N N N N N 1210 13 2 1.09 4693570 3886 4.23 1216 1229 1185 1556 838 1197 1207.82 0.00 0 -1154 1258 1227 1184 1153 1110 1243 1169 20 359 100 740 1 1 19712800 239 -8.52 3.82 09 0.02 -142.00 317.00 1650 20241217 -26.67 728 20241115 66.21 1240 -2.42 20250409 942 28.45 20250123 1650 -26.67 20241217 728 66.21 20241115 0.00 Y 084440 100 19 억 0 N N 0 N 00 N
10 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
11 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
12 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