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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,-71,5,-7.17,857092596,893889,11.78,990,1087,893,1287,693,990,958.84,1.01,0,-10732,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,224,-1.47,0.67,12,3.67,-625.00,1376.00,2360,20240426,-61.06,706,20250408,30.17,1276,-27.98,20250110,706,30.17,20250408,2360,-61.06,20240426,706,30.17,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,3352,N,00,N
20250411,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,924,-66,5,-6.67,836170335,871174,11.48,990,1087,893,1287,693,990,959.81,1.01,0,-10622,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,225,-1.48,0.67,12,3.58,-625.00,1376.00,2360,20240426,-60.85,706,20250408,30.88,1276,-27.59,20250110,706,30.88,20250408,2360,-60.85,20240426,706,30.88,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-83,5,-8.38,804721247,836830,11.03,990,1087,893,1287,693,990,961.62,1.01,0,-9981,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,221,-1.45,0.66,12,3.44,-625.00,1376.00,2360,20240426,-61.57,706,20250408,28.47,1276,-28.92,20250110,706,28.47,20250408,2360,-61.57,20240426,706,28.47,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,-64,5,-6.46,752791640,779290,10.27,990,1087,899,1287,693,990,965.99,1.01,0,-11212,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,225,-1.48,0.67,12,3.20,-625.00,1376.00,2360,20240426,-60.76,706,20250408,31.16,1276,-27.43,20250110,706,31.16,20250408,2360,-60.76,20240426,706,31.16,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,120654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-77,5,-7.78,734244810,759197,10.01,990,1087,899,1287,693,990,967.12,1.01,0,-10020,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,222,-1.46,0.66,12,3.12,-625.00,1376.00,2360,20240426,-61.31,706,20250408,29.32,1276,-28.45,20250110,706,29.32,20250408,2360,-61.31,20240426,706,29.32,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-81,5,-8.18,698362622,720115,9.49,990,1087,899,1287,693,990,969.78,1.01,0,-8274,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,221,-1.45,0.66,12,2.96,-625.00,1376.00,2360,20240426,-61.48,706,20250408,28.75,1276,-28.76,20250110,706,28.75,20250408,2360,-61.48,20240426,706,28.75,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-83,5,-8.38,635761154,651103,8.58,990,1087,899,1287,693,990,976.43,1.01,0,-7188,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,221,-1.45,0.66,12,2.68,-625.00,1376.00,2360,20240426,-61.57,706,20250408,28.47,1276,-28.92,20250110,706,28.47,20250408,2360,-61.57,20240426,706,28.47,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250411,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,-20,5,-2.02,314240485,304888,4.02,990,1087,970,1287,693,990,1030.72,1.01,0,-2404,1325,1157,1047,879,769,1241,963,243,297,1000,690,1,1,24332953,236,-1.55,0.70,12,1.25,-625.00,1376.00,2360,20240426,-58.90,706,20250408,37.39,1276,-23.98,20250110,706,37.39,20250408,2360,-58.90,20240426,706,37.39,20250408,0.14,Y,089230,1000,243 억,,245537,N,N,0,N,00,N
20250410,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,990,54,2,5.77,8303430684,7561679,609.95,937,1215,937,1216,656,936,1098.19,0.95,0,14157,1089,1012,859,782,629,1051,821,243,280,1000,650,1,1,24332953,241,-1.58,0.72,12,31.08,-625.00,1376.00,2360,20240426,-58.05,706,20250408,40.23,1276,-22.41,20250110,706,40.23,20250408,2360,-58.05,20240426,706,40.23,20250408,0.14,Y,089230,1000,243 억,,231755,N,N,0,N,00,N
20250410,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,988,52,2,5.56,8190206282,7447352,600.73,937,1215,937,1216,656,936,1099.75,0.95,0,21038,1089,1012,859,782,629,1051,821,243,280,1000,650,1,1,24332953,240,-1.58,0.72,12,30.61,-625.00,1376.00,2360,20240426,-58.14,706,20250408,39.94,1276,-22.57,20250110,706,39.94,20250408,2360,-58.14,20240426,706,39.94,20250408,0.14,Y,089230,1000,243 억,,231755,N,N,0,N,00,N
20250410,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,87,2,9.29,7915257735,7169890,578.35,937,1215,937,1216,656,936,1103.96,0.95,0,4952,1089,1012,859,782,629,1051,821,243,280,1000,650,1,1,24332953,249,-1.64,0.74,12,29.47,-625.00,1376.00,2360,20240426,-56.65,706,20250408,44.90,1276,-19.83,20250110,706,44.90,20250408,2360,-56.65,20240426,706,44.90,20250408,0.14,Y,089230,1000,243 억,,231755,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 20250411 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 919 -71 5 -7.17 857092596 893889 11.78 990 1087 893 1287 693 990 958.84 1.01 0 -10732 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 224 -1.47 0.67 12 3.67 -625.00 1376.00 2360 20240426 -61.06 706 20250408 30.17 1276 -27.98 20250110 706 30.17 20250408 2360 -61.06 20240426 706 30.17 20250408 0.14 Y 089230 1000 243 억 245537 N N 3352 N 00 N
3 20250411 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 924 -66 5 -6.67 836170335 871174 11.48 990 1087 893 1287 693 990 959.81 1.01 0 -10622 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 225 -1.48 0.67 12 3.58 -625.00 1376.00 2360 20240426 -60.85 706 20250408 30.88 1276 -27.59 20250110 706 30.88 20250408 2360 -60.85 20240426 706 30.88 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
4 20250411 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 907 -83 5 -8.38 804721247 836830 11.03 990 1087 893 1287 693 990 961.62 1.01 0 -9981 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 221 -1.45 0.66 12 3.44 -625.00 1376.00 2360 20240426 -61.57 706 20250408 28.47 1276 -28.92 20250110 706 28.47 20250408 2360 -61.57 20240426 706 28.47 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
5 20250411 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 926 -64 5 -6.46 752791640 779290 10.27 990 1087 899 1287 693 990 965.99 1.01 0 -11212 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 225 -1.48 0.67 12 3.20 -625.00 1376.00 2360 20240426 -60.76 706 20250408 31.16 1276 -27.43 20250110 706 31.16 20250408 2360 -60.76 20240426 706 31.16 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
6 20250411 120654 57 100.00 KOSDAQ IT 서비스 N N N N N 913 -77 5 -7.78 734244810 759197 10.01 990 1087 899 1287 693 990 967.12 1.01 0 -10020 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 222 -1.46 0.66 12 3.12 -625.00 1376.00 2360 20240426 -61.31 706 20250408 29.32 1276 -28.45 20250110 706 29.32 20250408 2360 -61.31 20240426 706 29.32 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
7 20250411 110653 57 100.00 KOSDAQ IT 서비스 N N N N N 909 -81 5 -8.18 698362622 720115 9.49 990 1087 899 1287 693 990 969.78 1.01 0 -8274 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 221 -1.45 0.66 12 2.96 -625.00 1376.00 2360 20240426 -61.48 706 20250408 28.75 1276 -28.76 20250110 706 28.75 20250408 2360 -61.48 20240426 706 28.75 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
8 20250411 100654 57 100.00 KOSDAQ IT 서비스 N N N N N 907 -83 5 -8.38 635761154 651103 8.58 990 1087 899 1287 693 990 976.43 1.01 0 -7188 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 221 -1.45 0.66 12 2.68 -625.00 1376.00 2360 20240426 -61.57 706 20250408 28.47 1276 -28.92 20250110 706 28.47 20250408 2360 -61.57 20240426 706 28.47 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
9 20250411 090657 57 100.00 KOSDAQ IT 서비스 N N N N N 970 -20 5 -2.02 314240485 304888 4.02 990 1087 970 1287 693 990 1030.72 1.01 0 -2404 1325 1157 1047 879 769 1241 963 243 297 1000 690 1 1 24332953 236 -1.55 0.70 12 1.25 -625.00 1376.00 2360 20240426 -58.90 706 20250408 37.39 1276 -23.98 20250110 706 37.39 20250408 2360 -58.90 20240426 706 37.39 20250408 0.14 Y 089230 1000 243 억 245537 N N 0 N 00 N
10 20250410 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 990 54 2 5.77 8303430684 7561679 609.95 937 1215 937 1216 656 936 1098.19 0.95 0 14157 1089 1012 859 782 629 1051 821 243 280 1000 650 1 1 24332953 241 -1.58 0.72 12 31.08 -625.00 1376.00 2360 20240426 -58.05 706 20250408 40.23 1276 -22.41 20250110 706 40.23 20250408 2360 -58.05 20240426 706 40.23 20250408 0.14 Y 089230 1000 243 억 231755 N N 0 N 00 N
11 20250410 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 988 52 2 5.56 8190206282 7447352 600.73 937 1215 937 1216 656 936 1099.75 0.95 0 21038 1089 1012 859 782 629 1051 821 243 280 1000 650 1 1 24332953 240 -1.58 0.72 12 30.61 -625.00 1376.00 2360 20240426 -58.14 706 20250408 39.94 1276 -22.57 20250110 706 39.94 20250408 2360 -58.14 20240426 706 39.94 20250408 0.14 Y 089230 1000 243 억 231755 N N 0 N 00 N
12 20250410 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 87 2 9.29 7915257735 7169890 578.35 937 1215 937 1216 656 936 1103.96 0.95 0 4952 1089 1012 859 782 629 1051 821 243 280 1000 650 1 1 24332953 249 -1.64 0.74 12 29.47 -625.00 1376.00 2360 20240426 -56.65 706 20250408 44.90 1276 -19.83 20250110 706 44.90 20250408 2360 -56.65 20240426 706 44.90 20250408 0.14 Y 089230 1000 243 억 231755 N N 0 N 00 N