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
089850/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
20250407,160635,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5760,-360,5,-5.88,315815390,54809,304.24,5960,5960,5640,7950,4290,6120,5762.11,5.17,0,-4959,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,848,5.96,0.60,12,0.37,967.00,9679.00,11930,20240426,-51.72,5640,20250407,2.13,7210,-20.11,20250103,5640,2.13,20250407,11930,-51.72,20240426,5640,2.13,20250407,1.41,Y,089850,500,73 억,,762159,N,N,2258,N,00,N
20250407,150640,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5710,-410,5,-6.70,272845950,47355,262.86,5960,5960,5640,7950,4290,6120,5761.71,5.17,0,-2440,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,841,5.90,0.59,12,0.32,967.00,9679.00,11930,20240426,-52.14,5640,20250407,1.24,7210,-20.80,20250103,5640,1.24,20250407,11930,-52.14,20240426,5640,1.24,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,140637,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5700,-420,5,-6.86,200089370,34594,192.03,5960,5960,5700,7950,4290,6120,5783.93,5.17,0,-2239,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,840,5.89,0.59,12,0.23,967.00,9679.00,11930,20240426,-52.22,5700,20250407,0.00,7210,-20.94,20250103,5700,0.00,20250407,11930,-52.22,20240426,5700,0.00,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,130636,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5730,-390,5,-6.37,172021550,29681,164.76,5960,5960,5700,7950,4290,6120,5795.68,5.17,0,-307,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,844,5.93,0.59,12,0.20,967.00,9679.00,11930,20240426,-51.97,5700,20250407,0.53,7210,-20.53,20250103,5700,0.53,20250407,11930,-51.97,20240426,5700,0.53,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,120636,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5800,-320,5,-5.23,138125760,23782,132.01,5960,5960,5760,7950,4290,6120,5808.00,5.17,0,320,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,854,6.00,0.60,12,0.16,967.00,9679.00,11930,20240426,-51.38,5760,20250407,0.69,7210,-19.56,20250103,5760,0.69,20250407,11930,-51.38,20240426,5760,0.69,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,110637,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5840,-280,5,-4.58,130326280,22445,124.59,5960,5960,5760,7950,4290,6120,5806.47,5.17,0,472,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,860,6.04,0.60,12,0.15,967.00,9679.00,11930,20240426,-51.05,5760,20250407,1.39,7210,-19.00,20250103,5760,1.39,20250407,11930,-51.05,20240426,5760,1.39,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,100637,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5770,-350,5,-5.72,96670500,16631,92.32,5960,5960,5760,7950,4290,6120,5812.67,5.17,0,306,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,850,5.97,0.60,12,0.11,967.00,9679.00,11930,20240426,-51.63,5760,20250407,0.17,7210,-19.97,20250103,5760,0.17,20250407,11930,-51.63,20240426,5760,0.17,20250407,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250407,090638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-210,5,-3.43,7318780,1233,6.84,5960,5960,5910,7950,4290,6120,5935.75,5.17,0,-809,6273,6196,6063,5986,5853,6235,6025,74,1830,500,4280,10,1,14730199,871,6.11,0.61,12,0.01,967.00,9679.00,11930,20240426,-50.46,5870,20250331,0.68,7210,-18.03,20250103,5870,0.68,20250331,11930,-50.46,20240426,5870,0.68,20250331,1.41,Y,089850,500,73 억,,762159,N,N,761,N,00,N
20250404,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,110,2,1.83,108261900,18012,75.82,6000,6140,5930,7810,4210,6010,6010.50,5.18,0,-596,6116,6062,6006,5952,5896,6035,5925,74,1800,500,4200,10,1,14730199,901,6.33,0.63,12,0.12,967.00,9679.00,11930,20240426,-48.70,5870,20250331,4.26,7210,-15.12,20250103,5870,4.26,20250331,11930,-48.70,20240426,5870,4.26,20250331,1.42,Y,089850,500,73 억,,762755,N,N,761,N,00,N
20250404,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,20,2,0.33,96804720,16128,67.89,6000,6130,5930,7810,4210,6010,6002.28,5.18,0,-800,6116,6062,6006,5952,5896,6035,5925,74,1800,500,4200,10,1,14730199,888,6.24,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.46,5870,20250331,2.73,7210,-16.37,20250103,5870,2.73,20250331,11930,-49.46,20240426,5870,2.73,20250331,1.42,Y,089850,500,73 억,,762755,N,N,161,N,00,N
20250404,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-50,5,-0.83,67255060,11196,47.13,6000,6130,5930,7810,4210,6010,6007.06,5.18,0,-1649,6116,6062,6006,5952,5896,6035,5925,74,1800,500,4200,10,1,14730199,878,6.16,0.62,12,0.08,967.00,9679.00,11930,20240426,-50.04,5870,20250331,1.53,7210,-17.34,20250103,5870,1.53,20250331,11930,-50.04,20240426,5870,1.53,20250331,1.42,Y,089850,500,73 억,,762755,N,N,161,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 160635 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5760 -360 5 -5.88 315815390 54809 304.24 5960 5960 5640 7950 4290 6120 5762.11 5.17 0 -4959 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 848 5.96 0.60 12 0.37 967.00 9679.00 11930 20240426 -51.72 5640 20250407 2.13 7210 -20.11 20250103 5640 2.13 20250407 11930 -51.72 20240426 5640 2.13 20250407 1.41 Y 089850 500 73 억 762159 N N 2258 N 00 N
3 20250407 150640 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5710 -410 5 -6.70 272845950 47355 262.86 5960 5960 5640 7950 4290 6120 5761.71 5.17 0 -2440 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 841 5.90 0.59 12 0.32 967.00 9679.00 11930 20240426 -52.14 5640 20250407 1.24 7210 -20.80 20250103 5640 1.24 20250407 11930 -52.14 20240426 5640 1.24 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
4 20250407 140637 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5700 -420 5 -6.86 200089370 34594 192.03 5960 5960 5700 7950 4290 6120 5783.93 5.17 0 -2239 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 840 5.89 0.59 12 0.23 967.00 9679.00 11930 20240426 -52.22 5700 20250407 0.00 7210 -20.94 20250103 5700 0.00 20250407 11930 -52.22 20240426 5700 0.00 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
5 20250407 130636 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5730 -390 5 -6.37 172021550 29681 164.76 5960 5960 5700 7950 4290 6120 5795.68 5.17 0 -307 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 844 5.93 0.59 12 0.20 967.00 9679.00 11930 20240426 -51.97 5700 20250407 0.53 7210 -20.53 20250103 5700 0.53 20250407 11930 -51.97 20240426 5700 0.53 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
6 20250407 120636 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5800 -320 5 -5.23 138125760 23782 132.01 5960 5960 5760 7950 4290 6120 5808.00 5.17 0 320 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 854 6.00 0.60 12 0.16 967.00 9679.00 11930 20240426 -51.38 5760 20250407 0.69 7210 -19.56 20250103 5760 0.69 20250407 11930 -51.38 20240426 5760 0.69 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
7 20250407 110637 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5840 -280 5 -4.58 130326280 22445 124.59 5960 5960 5760 7950 4290 6120 5806.47 5.17 0 472 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 860 6.04 0.60 12 0.15 967.00 9679.00 11930 20240426 -51.05 5760 20250407 1.39 7210 -19.00 20250103 5760 1.39 20250407 11930 -51.05 20240426 5760 1.39 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
8 20250407 100637 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5770 -350 5 -5.72 96670500 16631 92.32 5960 5960 5760 7950 4290 6120 5812.67 5.17 0 306 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 850 5.97 0.60 12 0.11 967.00 9679.00 11930 20240426 -51.63 5760 20250407 0.17 7210 -19.97 20250103 5760 0.17 20250407 11930 -51.63 20240426 5760 0.17 20250407 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
9 20250407 090638 57 100.00 KOSDAQ IT 서비스 N N N N N 5910 -210 5 -3.43 7318780 1233 6.84 5960 5960 5910 7950 4290 6120 5935.75 5.17 0 -809 6273 6196 6063 5986 5853 6235 6025 74 1830 500 4280 10 1 14730199 871 6.11 0.61 12 0.01 967.00 9679.00 11930 20240426 -50.46 5870 20250331 0.68 7210 -18.03 20250103 5870 0.68 20250331 11930 -50.46 20240426 5870 0.68 20250331 1.41 Y 089850 500 73 억 762159 N N 761 N 00 N
10 20250404 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 110 2 1.83 108261900 18012 75.82 6000 6140 5930 7810 4210 6010 6010.50 5.18 0 -596 6116 6062 6006 5952 5896 6035 5925 74 1800 500 4200 10 1 14730199 901 6.33 0.63 12 0.12 967.00 9679.00 11930 20240426 -48.70 5870 20250331 4.26 7210 -15.12 20250103 5870 4.26 20250331 11930 -48.70 20240426 5870 4.26 20250331 1.42 Y 089850 500 73 억 762755 N N 761 N 00 N
11 20250404 150640 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 20 2 0.33 96804720 16128 67.89 6000 6130 5930 7810 4210 6010 6002.28 5.18 0 -800 6116 6062 6006 5952 5896 6035 5925 74 1800 500 4200 10 1 14730199 888 6.24 0.62 12 0.11 967.00 9679.00 11930 20240426 -49.46 5870 20250331 2.73 7210 -16.37 20250103 5870 2.73 20250331 11930 -49.46 20240426 5870 2.73 20250331 1.42 Y 089850 500 73 억 762755 N N 161 N 00 N
12 20250404 140642 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -50 5 -0.83 67255060 11196 47.13 6000 6130 5930 7810 4210 6010 6007.06 5.18 0 -1649 6116 6062 6006 5952 5896 6035 5925 74 1800 500 4200 10 1 14730199 878 6.16 0.62 12 0.08 967.00 9679.00 11930 20240426 -50.04 5870 20250331 1.53 7210 -17.34 20250103 5870 1.53 20250331 11930 -50.04 20240426 5870 1.53 20250331 1.42 Y 089850 500 73 억 762755 N N 161 N 00 N