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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089230/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
20250407,160634,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,741,-22,5,-2.88,74093591,101973,52.46,757,763,716,991,535,763,726.60,0.93,0,2617,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,180,-1.19,0.54,12,0.42,-625.00,1376.00,2360,20240426,-68.60,716,20250407,3.49,1276,-41.93,20250110,716,3.49,20250407,2360,-68.60,20240426,716,3.49,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,150639,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,724,-39,5,-5.11,70668625,97324,50.07,757,763,716,991,535,763,726.12,0.93,0,4788,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,176,-1.16,0.53,12,0.40,-625.00,1376.00,2360,20240426,-69.32,716,20250407,1.12,1276,-43.26,20250110,716,1.12,20250407,2360,-69.32,20240426,716,1.12,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,140636,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,723,-40,5,-5.24,57516551,79163,40.72,757,763,716,991,535,763,726.56,0.93,0,4310,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,176,-1.16,0.53,12,0.33,-625.00,1376.00,2360,20240426,-69.36,716,20250407,0.98,1276,-43.34,20250110,716,0.98,20250407,2360,-69.36,20240426,716,0.98,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,130635,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,729,-34,5,-4.46,50666253,69682,35.85,757,763,716,991,535,763,727.11,0.93,0,6070,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,177,-1.17,0.53,12,0.29,-625.00,1376.00,2360,20240426,-69.11,716,20250407,1.82,1276,-42.87,20250110,716,1.82,20250407,2360,-69.11,20240426,716,1.82,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,120635,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,730,-33,5,-4.33,44997074,61944,31.87,757,763,716,991,535,763,726.42,0.93,0,8871,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,178,-1.17,0.53,12,0.25,-625.00,1376.00,2360,20240426,-69.07,716,20250407,1.96,1276,-42.79,20250110,716,1.96,20250407,2360,-69.07,20240426,716,1.96,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,110636,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,736,-27,5,-3.54,44898669,61809,31.80,757,763,716,991,535,763,726.41,0.93,0,9003,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,179,-1.18,0.53,12,0.25,-625.00,1376.00,2360,20240426,-68.81,716,20250407,2.79,1276,-42.32,20250110,716,2.79,20250407,2360,-68.81,20240426,716,2.79,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,100635,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,730,-33,5,-4.33,21306469,29177,15.01,757,763,716,991,535,763,730.25,0.93,0,-2099,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,178,-1.17,0.53,12,0.12,-625.00,1376.00,2360,20240426,-69.07,716,20250407,1.96,1276,-42.79,20250110,716,1.96,20250407,2360,-69.07,20240426,716,1.96,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250407,090636,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,729,-34,5,-4.46,7223804,9730,5.01,757,763,727,991,535,763,742.43,0.93,0,-957,804,783,757,736,710,794,747,243,228,1000,530,1,1,24332953,177,-1.17,0.53,12,0.04,-625.00,1376.00,2360,20240426,-69.11,727,20250407,0.28,1276,-42.87,20250110,727,0.28,20250407,2360,-69.11,20240426,727,0.28,20250407,0.14,Y,089230,1000,243 억,,226014,N,N,0,N,00,N
20250404,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,763,-16,5,-2.05,146054410,194285,14.09,732,778,731,1012,546,779,751.75,0.89,0,10537,955,867,804,716,653,911,760,243,233,1000,540,1,1,24332953,186,-1.22,0.55,12,0.80,-625.00,1376.00,2360,20240426,-67.67,727,20250331,4.95,1276,-40.20,20250110,727,4.95,20250331,2360,-67.67,20240426,727,4.95,20250331,0.14,Y,089230,1000,243 억,,215501,N,N,0,N,00,N
20250404,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,-13,5,-1.67,144217500,191881,13.92,732,778,731,1012,546,779,751.60,0.89,0,10773,955,867,804,716,653,911,760,243,233,1000,540,1,1,24332953,186,-1.23,0.56,12,0.79,-625.00,1376.00,2360,20240426,-67.54,727,20250331,5.36,1276,-39.97,20250110,727,5.36,20250331,2360,-67.54,20240426,727,5.36,20250331,0.14,Y,089230,1000,243 억,,215501,N,N,0,N,00,N
20250404,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,764,-15,5,-1.93,142996332,190285,13.80,732,778,731,1012,546,779,751.49,0.89,0,11574,955,867,804,716,653,911,760,243,233,1000,540,1,1,24332953,186,-1.22,0.56,12,0.78,-625.00,1376.00,2360,20240426,-67.63,727,20250331,5.09,1276,-40.13,20250110,727,5.09,20250331,2360,-67.63,20240426,727,5.09,20250331,0.14,Y,089230,1000,243 억,,215501,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 20250407 160634 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 741 -22 5 -2.88 74093591 101973 52.46 757 763 716 991 535 763 726.60 0.93 0 2617 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 180 -1.19 0.54 12 0.42 -625.00 1376.00 2360 20240426 -68.60 716 20250407 3.49 1276 -41.93 20250110 716 3.49 20250407 2360 -68.60 20240426 716 3.49 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
3 20250407 150639 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 724 -39 5 -5.11 70668625 97324 50.07 757 763 716 991 535 763 726.12 0.93 0 4788 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 176 -1.16 0.53 12 0.40 -625.00 1376.00 2360 20240426 -69.32 716 20250407 1.12 1276 -43.26 20250110 716 1.12 20250407 2360 -69.32 20240426 716 1.12 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
4 20250407 140636 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 723 -40 5 -5.24 57516551 79163 40.72 757 763 716 991 535 763 726.56 0.93 0 4310 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 176 -1.16 0.53 12 0.33 -625.00 1376.00 2360 20240426 -69.36 716 20250407 0.98 1276 -43.34 20250110 716 0.98 20250407 2360 -69.36 20240426 716 0.98 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
5 20250407 130635 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 729 -34 5 -4.46 50666253 69682 35.85 757 763 716 991 535 763 727.11 0.93 0 6070 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 177 -1.17 0.53 12 0.29 -625.00 1376.00 2360 20240426 -69.11 716 20250407 1.82 1276 -42.87 20250110 716 1.82 20250407 2360 -69.11 20240426 716 1.82 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
6 20250407 120635 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 730 -33 5 -4.33 44997074 61944 31.87 757 763 716 991 535 763 726.42 0.93 0 8871 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 178 -1.17 0.53 12 0.25 -625.00 1376.00 2360 20240426 -69.07 716 20250407 1.96 1276 -42.79 20250110 716 1.96 20250407 2360 -69.07 20240426 716 1.96 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
7 20250407 110636 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 736 -27 5 -3.54 44898669 61809 31.80 757 763 716 991 535 763 726.41 0.93 0 9003 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 179 -1.18 0.53 12 0.25 -625.00 1376.00 2360 20240426 -68.81 716 20250407 2.79 1276 -42.32 20250110 716 2.79 20250407 2360 -68.81 20240426 716 2.79 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
8 20250407 100635 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 730 -33 5 -4.33 21306469 29177 15.01 757 763 716 991 535 763 730.25 0.93 0 -2099 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 178 -1.17 0.53 12 0.12 -625.00 1376.00 2360 20240426 -69.07 716 20250407 1.96 1276 -42.79 20250110 716 1.96 20250407 2360 -69.07 20240426 716 1.96 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
9 20250407 090636 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 729 -34 5 -4.46 7223804 9730 5.01 757 763 727 991 535 763 742.43 0.93 0 -957 804 783 757 736 710 794 747 243 228 1000 530 1 1 24332953 177 -1.17 0.53 12 0.04 -625.00 1376.00 2360 20240426 -69.11 727 20250407 0.28 1276 -42.87 20250110 727 0.28 20250407 2360 -69.11 20240426 727 0.28 20250407 0.14 Y 089230 1000 243 억 226014 N N 0 N 00 N
10 20250404 160633 57 100.00 KOSDAQ IT 서비스 N N N N N 763 -16 5 -2.05 146054410 194285 14.09 732 778 731 1012 546 779 751.75 0.89 0 10537 955 867 804 716 653 911 760 243 233 1000 540 1 1 24332953 186 -1.22 0.55 12 0.80 -625.00 1376.00 2360 20240426 -67.67 727 20250331 4.95 1276 -40.20 20250110 727 4.95 20250331 2360 -67.67 20240426 727 4.95 20250331 0.14 Y 089230 1000 243 억 215501 N N 0 N 00 N
11 20250404 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 766 -13 5 -1.67 144217500 191881 13.92 732 778 731 1012 546 779 751.60 0.89 0 10773 955 867 804 716 653 911 760 243 233 1000 540 1 1 24332953 186 -1.23 0.56 12 0.79 -625.00 1376.00 2360 20240426 -67.54 727 20250331 5.36 1276 -39.97 20250110 727 5.36 20250331 2360 -67.54 20240426 727 5.36 20250331 0.14 Y 089230 1000 243 억 215501 N N 0 N 00 N
12 20250404 140641 57 100.00 KOSDAQ IT 서비스 N N N N N 764 -15 5 -1.93 142996332 190285 13.80 732 778 731 1012 546 779 751.49 0.89 0 11574 955 867 804 716 653 911 760 243 233 1000 540 1 1 24332953 186 -1.22 0.56 12 0.78 -625.00 1376.00 2360 20240426 -67.63 727 20250331 5.09 1276 -40.13 20250110 727 5.09 20250331 2360 -67.63 20240426 727 5.09 20250331 0.14 Y 089230 1000 243 억 215501 N N 0 N 00 N