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
085810/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
20250414,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,0,3,0.00,190847776,302599,123.37,632,642,622,819,441,630,630.70,2.09,0,41746,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,314,-1.52,0.77,12,0.61,-415.00,815.00,1890,20250226,-66.67,570,20241206,10.53,1890,-66.67,20250226,590,6.78,20250403,1890,-66.67,20250226,570,10.53,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,8312,N,00,N
20250414,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,627,-3,5,-0.48,165733498,262704,107.11,632,642,622,819,441,630,630.88,2.09,0,42530,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,313,-1.51,0.77,12,0.53,-415.00,815.00,1890,20250226,-66.83,570,20241206,10.00,1890,-66.83,20250226,590,6.27,20250403,1890,-66.83,20250226,570,10.00,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,631,1,2,0.16,133507285,211297,86.15,632,642,622,819,441,630,631.85,2.09,0,42436,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,315,-1.52,0.77,12,0.42,-415.00,815.00,1890,20250226,-66.61,570,20241206,10.70,1890,-66.61,20250226,590,6.95,20250403,1890,-66.61,20250226,570,10.70,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,130644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,635,5,2,0.79,116155363,183906,74.98,632,642,622,819,441,630,631.60,2.09,0,36792,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,317,-1.53,0.78,12,0.37,-415.00,815.00,1890,20250226,-66.40,570,20241206,11.40,1890,-66.40,20250226,590,7.63,20250403,1890,-66.40,20250226,570,11.40,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,120646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,635,5,2,0.79,109780280,173870,70.89,632,642,622,819,441,630,631.39,2.09,0,34892,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,317,-1.53,0.78,12,0.35,-415.00,815.00,1890,20250226,-66.40,570,20241206,11.40,1890,-66.40,20250226,590,7.63,20250403,1890,-66.40,20250226,570,11.40,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,110642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,628,-2,5,-0.32,84788304,134423,54.81,632,642,622,819,441,630,630.76,2.09,0,21579,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,313,-1.51,0.77,12,0.27,-415.00,815.00,1890,20250226,-66.77,570,20241206,10.18,1890,-66.77,20250226,590,6.44,20250403,1890,-66.77,20250226,570,10.18,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,628,-2,5,-0.32,64756625,102408,41.75,632,642,627,819,441,630,632.34,2.09,0,14148,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,313,-1.51,0.77,12,0.21,-415.00,815.00,1890,20250226,-66.77,570,20241206,10.18,1890,-66.77,20250226,590,6.44,20250403,1890,-66.77,20250226,570,10.18,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250414,090645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,0,3,0.00,6313757,9988,4.07,632,639,630,819,441,630,632.13,2.09,0,319,654,642,623,611,592,632,601,253,189,500,370,1,1,49856389,314,-1.52,0.77,12,0.02,-415.00,815.00,1890,20250226,-66.67,570,20241206,10.53,1890,-66.67,20250226,590,6.78,20250403,1890,-66.67,20250226,570,10.53,20241206,0.00,Y,085810,500,253 억,,1041269,N,N,5301,N,00,N
20250411,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,-3,5,-0.47,151400354,244180,97.97,633,635,604,822,444,633,620.04,1.99,0,48475,654,643,628,617,602,649,623,253,189,500,370,1,1,49856389,314,-1.52,0.77,12,0.49,-415.00,815.00,1890,20250226,-66.67,570,20241206,10.53,1890,-66.67,20250226,590,6.78,20250403,1890,-66.67,20250226,570,10.53,20241206,0.00,Y,085810,500,253 억,,992764,N,N,5301,N,00,N
20250411,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,-3,5,-0.47,148008741,238787,95.81,633,635,604,822,444,633,619.84,1.99,0,47354,654,643,628,617,602,649,623,253,189,500,370,1,1,49856389,314,-1.52,0.77,12,0.48,-415.00,815.00,1890,20250226,-66.67,570,20241206,10.53,1890,-66.67,20250226,590,6.78,20250403,1890,-66.67,20250226,570,10.53,20241206,0.00,Y,085810,500,253 억,,992764,N,N,1381,N,00,N
20250411,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,625,-8,5,-1.26,131101621,211808,84.99,633,635,604,822,444,633,618.96,1.99,0,42059,654,643,628,617,602,649,623,253,189,500,370,1,1,49856389,312,-1.51,0.77,12,0.42,-415.00,815.00,1890,20250226,-66.93,570,20241206,9.65,1890,-66.93,20250226,590,5.93,20250403,1890,-66.93,20250226,570,9.65,20241206,0.00,Y,085810,500,253 억,,992764,N,N,1381,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 160641 57 100.00 KOSDAQ IT 서비스 N N N N N 630 0 3 0.00 190847776 302599 123.37 632 642 622 819 441 630 630.70 2.09 0 41746 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 314 -1.52 0.77 12 0.61 -415.00 815.00 1890 20250226 -66.67 570 20241206 10.53 1890 -66.67 20250226 590 6.78 20250403 1890 -66.67 20250226 570 10.53 20241206 0.00 Y 085810 500 253 억 1041269 N N 8312 N 00 N
3 20250414 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 627 -3 5 -0.48 165733498 262704 107.11 632 642 622 819 441 630 630.88 2.09 0 42530 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 313 -1.51 0.77 12 0.53 -415.00 815.00 1890 20250226 -66.83 570 20241206 10.00 1890 -66.83 20250226 590 6.27 20250403 1890 -66.83 20250226 570 10.00 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
4 20250414 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 631 1 2 0.16 133507285 211297 86.15 632 642 622 819 441 630 631.85 2.09 0 42436 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 315 -1.52 0.77 12 0.42 -415.00 815.00 1890 20250226 -66.61 570 20241206 10.70 1890 -66.61 20250226 590 6.95 20250403 1890 -66.61 20250226 570 10.70 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
5 20250414 130644 57 100.00 KOSDAQ IT 서비스 N N N N N 635 5 2 0.79 116155363 183906 74.98 632 642 622 819 441 630 631.60 2.09 0 36792 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 317 -1.53 0.78 12 0.37 -415.00 815.00 1890 20250226 -66.40 570 20241206 11.40 1890 -66.40 20250226 590 7.63 20250403 1890 -66.40 20250226 570 11.40 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
6 20250414 120646 57 100.00 KOSDAQ IT 서비스 N N N N N 635 5 2 0.79 109780280 173870 70.89 632 642 622 819 441 630 631.39 2.09 0 34892 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 317 -1.53 0.78 12 0.35 -415.00 815.00 1890 20250226 -66.40 570 20241206 11.40 1890 -66.40 20250226 590 7.63 20250403 1890 -66.40 20250226 570 11.40 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
7 20250414 110642 57 100.00 KOSDAQ IT 서비스 N N N N N 628 -2 5 -0.32 84788304 134423 54.81 632 642 622 819 441 630 630.76 2.09 0 21579 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 313 -1.51 0.77 12 0.27 -415.00 815.00 1890 20250226 -66.77 570 20241206 10.18 1890 -66.77 20250226 590 6.44 20250403 1890 -66.77 20250226 570 10.18 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
8 20250414 100645 57 100.00 KOSDAQ IT 서비스 N N N N N 628 -2 5 -0.32 64756625 102408 41.75 632 642 627 819 441 630 632.34 2.09 0 14148 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 313 -1.51 0.77 12 0.21 -415.00 815.00 1890 20250226 -66.77 570 20241206 10.18 1890 -66.77 20250226 590 6.44 20250403 1890 -66.77 20250226 570 10.18 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
9 20250414 090645 57 100.00 KOSDAQ IT 서비스 N N N N N 630 0 3 0.00 6313757 9988 4.07 632 639 630 819 441 630 632.13 2.09 0 319 654 642 623 611 592 632 601 253 189 500 370 1 1 49856389 314 -1.52 0.77 12 0.02 -415.00 815.00 1890 20250226 -66.67 570 20241206 10.53 1890 -66.67 20250226 590 6.78 20250403 1890 -66.67 20250226 570 10.53 20241206 0.00 Y 085810 500 253 억 1041269 N N 5301 N 00 N
10 20250411 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 630 -3 5 -0.47 151400354 244180 97.97 633 635 604 822 444 633 620.04 1.99 0 48475 654 643 628 617 602 649 623 253 189 500 370 1 1 49856389 314 -1.52 0.77 12 0.49 -415.00 815.00 1890 20250226 -66.67 570 20241206 10.53 1890 -66.67 20250226 590 6.78 20250403 1890 -66.67 20250226 570 10.53 20241206 0.00 Y 085810 500 253 억 992764 N N 5301 N 00 N
11 20250411 150643 57 100.00 KOSDAQ IT 서비스 N N N N N 630 -3 5 -0.47 148008741 238787 95.81 633 635 604 822 444 633 619.84 1.99 0 47354 654 643 628 617 602 649 623 253 189 500 370 1 1 49856389 314 -1.52 0.77 12 0.48 -415.00 815.00 1890 20250226 -66.67 570 20241206 10.53 1890 -66.67 20250226 590 6.78 20250403 1890 -66.67 20250226 570 10.53 20241206 0.00 Y 085810 500 253 억 992764 N N 1381 N 00 N
12 20250411 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 625 -8 5 -1.26 131101621 211808 84.99 633 635 604 822 444 633 618.96 1.99 0 42059 654 643 628 617 602 649 623 253 189 500 370 1 1 49856389 312 -1.51 0.77 12 0.42 -415.00 815.00 1890 20250226 -66.93 570 20241206 9.65 1890 -66.93 20250226 590 5.93 20250403 1890 -66.93 20250226 570 9.65 20241206 0.00 Y 085810 500 253 억 992764 N N 1381 N 00 N