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
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
20250411,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-10,5,-0.17,68087195,11464,35.26,5940,6020,5870,7800,4200,6000,5939.22,5.52,0,3065,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,882,6.19,0.62,12,0.08,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.42,Y,089850,500,73 억,,812831,N,N,218,N,00,N
20250411,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,0,3,0.00,65284325,10996,33.82,5940,6020,5870,7800,4200,6000,5937.10,5.52,0,3182,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,884,6.20,0.62,12,0.07,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-10,5,-0.17,55697855,9392,28.89,5940,6020,5870,7800,4200,6000,5930.35,5.52,0,2245,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,882,6.19,0.62,12,0.06,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,130655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-40,5,-0.67,52926235,8928,27.46,5940,6020,5870,7800,4200,6000,5928.12,5.52,0,2078,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,878,6.16,0.62,12,0.06,967.00,9679.00,11930,20240426,-50.04,5560,20250409,7.19,7210,-17.34,20250103,5560,7.19,20250409,11930,-50.04,20240426,5560,7.19,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,120655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,-70,5,-1.17,51588915,8703,26.77,5940,6020,5870,7800,4200,6000,5927.72,5.52,0,1917,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,874,6.13,0.61,12,0.06,967.00,9679.00,11930,20240426,-50.29,5560,20250409,6.65,7210,-17.75,20250103,5560,6.65,20250409,11930,-50.29,20240426,5560,6.65,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,110654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-80,5,-1.33,43866530,7399,22.76,5940,6020,5870,7800,4200,6000,5928.71,5.52,0,721,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,872,6.12,0.61,12,0.05,967.00,9679.00,11930,20240426,-50.38,5560,20250409,6.47,7210,-17.89,20250103,5560,6.47,20250409,11930,-50.38,20240426,5560,6.47,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,100655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-110,5,-1.83,38345660,6462,19.87,5940,6020,5880,7800,4200,6000,5934.02,5.52,0,486,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,868,6.09,0.61,12,0.04,967.00,9679.00,11930,20240426,-50.63,5560,20250409,5.94,7210,-18.31,20250103,5560,5.94,20250409,11930,-50.63,20240426,5560,5.94,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250411,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,10,2,0.17,8126760,1359,4.18,5940,6020,5880,7800,4200,6000,5979.96,5.52,0,118,6220,6110,5910,5800,5600,6165,5855,74,1800,500,4200,10,1,14730199,885,6.22,0.62,12,0.01,967.00,9679.00,11930,20240426,-49.62,5560,20250409,8.09,7210,-16.64,20250103,5560,8.09,20250409,11930,-49.62,20240426,5560,8.09,20250409,1.42,Y,089850,500,73 억,,812831,N,N,362,N,00,N
20250410,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,170,2,2.92,190845480,32445,24.07,5920,6020,5710,7570,4090,5830,5882.12,5.49,0,3455,6330,6080,5820,5570,5310,5950,5440,74,1740,500,4080,10,1,14730199,884,6.20,0.62,12,0.22,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.43,Y,089850,500,73 억,,809071,N,N,362,N,00,N
20250410,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,150,2,2.57,189947180,32295,23.95,5920,6020,5710,7570,4090,5830,5881.63,5.49,0,3466,6330,6080,5820,5570,5310,5950,5440,74,1740,500,4080,10,1,14730199,881,6.18,0.62,12,0.22,967.00,9679.00,11930,20240426,-49.87,5560,20250409,7.55,7210,-17.06,20250103,5560,7.55,20250409,11930,-49.87,20240426,5560,7.55,20250409,1.43,Y,089850,500,73 억,,809071,N,N,3454,N,00,N
20250410,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,90,2,1.54,132596200,22672,16.82,5920,5950,5710,7570,4090,5830,5848.46,5.49,0,551,6330,6080,5820,5570,5310,5950,5440,74,1740,500,4080,10,1,14730199,872,6.12,0.61,12,0.15,967.00,9679.00,11930,20240426,-50.38,5560,20250409,6.47,7210,-17.89,20250103,5560,6.47,20250409,11930,-50.38,20240426,5560,6.47,20250409,1.43,Y,089850,500,73 억,,809071,N,N,3454,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 160648 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -10 5 -0.17 68087195 11464 35.26 5940 6020 5870 7800 4200 6000 5939.22 5.52 0 3065 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 882 6.19 0.62 12 0.08 967.00 9679.00 11930 20240426 -49.79 5560 20250409 7.73 7210 -16.92 20250103 5560 7.73 20250409 11930 -49.79 20240426 5560 7.73 20250409 1.42 Y 089850 500 73 억 812831 N N 218 N 00 N
3 20250411 150654 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 0 3 0.00 65284325 10996 33.82 5940 6020 5870 7800 4200 6000 5937.10 5.52 0 3182 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 884 6.20 0.62 12 0.07 967.00 9679.00 11930 20240426 -49.71 5560 20250409 7.91 7210 -16.78 20250103 5560 7.91 20250409 11930 -49.71 20240426 5560 7.91 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
4 20250411 140653 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -10 5 -0.17 55697855 9392 28.89 5940 6020 5870 7800 4200 6000 5930.35 5.52 0 2245 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 882 6.19 0.62 12 0.06 967.00 9679.00 11930 20240426 -49.79 5560 20250409 7.73 7210 -16.92 20250103 5560 7.73 20250409 11930 -49.79 20240426 5560 7.73 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
5 20250411 130655 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -40 5 -0.67 52926235 8928 27.46 5940 6020 5870 7800 4200 6000 5928.12 5.52 0 2078 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 878 6.16 0.62 12 0.06 967.00 9679.00 11930 20240426 -50.04 5560 20250409 7.19 7210 -17.34 20250103 5560 7.19 20250409 11930 -50.04 20240426 5560 7.19 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
6 20250411 120655 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 -70 5 -1.17 51588915 8703 26.77 5940 6020 5870 7800 4200 6000 5927.72 5.52 0 1917 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 874 6.13 0.61 12 0.06 967.00 9679.00 11930 20240426 -50.29 5560 20250409 6.65 7210 -17.75 20250103 5560 6.65 20250409 11930 -50.29 20240426 5560 6.65 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
7 20250411 110654 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 -80 5 -1.33 43866530 7399 22.76 5940 6020 5870 7800 4200 6000 5928.71 5.52 0 721 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 872 6.12 0.61 12 0.05 967.00 9679.00 11930 20240426 -50.38 5560 20250409 6.47 7210 -17.89 20250103 5560 6.47 20250409 11930 -50.38 20240426 5560 6.47 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
8 20250411 100655 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 -110 5 -1.83 38345660 6462 19.87 5940 6020 5880 7800 4200 6000 5934.02 5.52 0 486 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 868 6.09 0.61 12 0.04 967.00 9679.00 11930 20240426 -50.63 5560 20250409 5.94 7210 -18.31 20250103 5560 5.94 20250409 11930 -50.63 20240426 5560 5.94 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
9 20250411 090658 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 10 2 0.17 8126760 1359 4.18 5940 6020 5880 7800 4200 6000 5979.96 5.52 0 118 6220 6110 5910 5800 5600 6165 5855 74 1800 500 4200 10 1 14730199 885 6.22 0.62 12 0.01 967.00 9679.00 11930 20240426 -49.62 5560 20250409 8.09 7210 -16.64 20250103 5560 8.09 20250409 11930 -49.62 20240426 5560 8.09 20250409 1.42 Y 089850 500 73 억 812831 N N 362 N 00 N
10 20250410 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 170 2 2.92 190845480 32445 24.07 5920 6020 5710 7570 4090 5830 5882.12 5.49 0 3455 6330 6080 5820 5570 5310 5950 5440 74 1740 500 4080 10 1 14730199 884 6.20 0.62 12 0.22 967.00 9679.00 11930 20240426 -49.71 5560 20250409 7.91 7210 -16.78 20250103 5560 7.91 20250409 11930 -49.71 20240426 5560 7.91 20250409 1.43 Y 089850 500 73 억 809071 N N 362 N 00 N
11 20250410 150654 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 150 2 2.57 189947180 32295 23.95 5920 6020 5710 7570 4090 5830 5881.63 5.49 0 3466 6330 6080 5820 5570 5310 5950 5440 74 1740 500 4080 10 1 14730199 881 6.18 0.62 12 0.22 967.00 9679.00 11930 20240426 -49.87 5560 20250409 7.55 7210 -17.06 20250103 5560 7.55 20250409 11930 -49.87 20240426 5560 7.55 20250409 1.43 Y 089850 500 73 억 809071 N N 3454 N 00 N
12 20250410 140652 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 90 2 1.54 132596200 22672 16.82 5920 5950 5710 7570 4090 5830 5848.46 5.49 0 551 6330 6080 5820 5570 5310 5950 5440 74 1740 500 4080 10 1 14730199 872 6.12 0.61 12 0.15 967.00 9679.00 11930 20240426 -50.38 5560 20250409 6.47 7210 -17.89 20250103 5560 6.47 20250409 11930 -50.38 20240426 5560 6.47 20250409 1.43 Y 089850 500 73 억 809071 N N 3454 N 00 N