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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,-20,5,-2.26,314160546,351575,134.12,880,967,855,1149,619,884,893.60,1.14,0,4437,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,210,-1.38,0.63,12,1.44,-625.00,1376.00,2360,20240426,-63.39,706,20250408,22.38,1276,-32.29,20250110,706,22.38,20250408,2360,-63.39,20240426,706,22.38,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,179,N,00,N
20250422,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,-19,5,-2.15,305912619,342035,130.48,880,967,855,1149,619,884,894.39,1.14,0,5128,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,210,-1.38,0.63,12,1.41,-625.00,1376.00,2360,20240426,-63.35,706,20250408,22.52,1276,-32.21,20250110,706,22.52,20250408,2360,-63.35,20240426,706,22.52,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,-18,5,-2.04,269350214,299642,114.31,880,967,860,1149,619,884,898.91,1.14,0,3717,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,211,-1.39,0.63,12,1.23,-625.00,1376.00,2360,20240426,-63.31,706,20250408,22.66,1276,-32.13,20250110,706,22.66,20250408,2360,-63.31,20240426,706,22.66,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,0,3,0.00,246459939,273432,104.31,880,967,860,1149,619,884,901.36,1.14,0,-5499,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,215,-1.41,0.64,12,1.12,-625.00,1376.00,2360,20240426,-62.54,706,20250408,25.21,1276,-30.72,20250110,706,25.21,20250408,2360,-62.54,20240426,706,25.21,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-2,5,-0.23,234682585,260050,99.21,880,967,860,1149,619,884,902.45,1.14,0,1151,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,215,-1.41,0.64,12,1.07,-625.00,1376.00,2360,20240426,-62.63,706,20250408,24.93,1276,-30.88,20250110,706,24.93,20250408,2360,-62.63,20240426,706,24.93,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-2,5,-0.23,200208698,220986,84.30,880,967,860,1149,619,884,905.98,1.14,0,-8745,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,215,-1.41,0.64,12,0.91,-625.00,1376.00,2360,20240426,-62.63,706,20250408,24.93,1276,-30.88,20250110,706,24.93,20250408,2360,-62.63,20240426,706,24.93,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,100705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,-18,5,-2.04,38069395,43678,16.66,880,882,860,1149,619,884,871.59,1.14,0,5875,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,211,-1.39,0.63,12,0.18,-625.00,1376.00,2360,20240426,-63.31,706,20250408,22.66,1276,-32.13,20250110,706,22.66,20250408,2360,-63.31,20240426,706,22.66,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250422,090707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,-15,5,-1.70,20583271,23547,8.98,880,882,860,1149,619,884,874.14,1.14,0,3777,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,211,-1.39,0.63,12,0.10,-625.00,1376.00,2360,20240426,-63.18,706,20250408,23.09,1276,-31.90,20250110,706,23.09,20250408,2360,-63.18,20240426,706,23.09,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N
20250421,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-19,5,-2.10,230691058,261193,50.88,911,951,870,1173,633,903,883.22,1.18,0,-10587,1009,956,918,865,827,937,846,243,270,1000,630,1,1,24332953,215,-1.41,0.64,12,1.07,-625.00,1376.00,2360,20240426,-62.54,706,20250408,25.21,1276,-30.72,20250110,706,25.21,20250408,2360,-62.54,20240426,706,25.21,20250408,0.23,Y,089230,1000,243 억,,287570,N,N,51,N,00,N
20250421,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-16,5,-1.77,225396261,255207,49.71,911,951,870,1173,633,903,883.19,1.18,0,-9312,1009,956,918,865,827,937,846,243,270,1000,630,1,1,24332953,216,-1.42,0.64,12,1.05,-625.00,1376.00,2360,20240426,-62.42,706,20250408,25.64,1276,-30.49,20250110,706,25.64,20250408,2360,-62.42,20240426,706,25.64,20250408,0.23,Y,089230,1000,243 억,,287570,N,N,0,N,00,N
20250421,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-18,5,-1.99,210599149,238492,46.45,911,951,870,1173,633,903,883.04,1.18,0,-11493,1009,956,918,865,827,937,846,243,270,1000,630,1,1,24332953,215,-1.42,0.64,12,0.98,-625.00,1376.00,2360,20240426,-62.50,706,20250408,25.35,1276,-30.64,20250110,706,25.35,20250408,2360,-62.50,20240426,706,25.35,20250408,0.23,Y,089230,1000,243 억,,287570,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 20250422 160654 57 100.00 KOSDAQ IT 서비스 N N N N N 864 -20 5 -2.26 314160546 351575 134.12 880 967 855 1149 619 884 893.60 1.14 0 4437 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 210 -1.38 0.63 12 1.44 -625.00 1376.00 2360 20240426 -63.39 706 20250408 22.38 1276 -32.29 20250110 706 22.38 20250408 2360 -63.39 20240426 706 22.38 20250408 0.33 Y 089230 1000 243 억 277363 N N 179 N 00 N
3 20250422 150707 57 100.00 KOSDAQ IT 서비스 N N N N N 865 -19 5 -2.15 305912619 342035 130.48 880 967 855 1149 619 884 894.39 1.14 0 5128 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 210 -1.38 0.63 12 1.41 -625.00 1376.00 2360 20240426 -63.35 706 20250408 22.52 1276 -32.21 20250110 706 22.52 20250408 2360 -63.35 20240426 706 22.52 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
4 20250422 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 866 -18 5 -2.04 269350214 299642 114.31 880 967 860 1149 619 884 898.91 1.14 0 3717 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 211 -1.39 0.63 12 1.23 -625.00 1376.00 2360 20240426 -63.31 706 20250408 22.66 1276 -32.13 20250110 706 22.66 20250408 2360 -63.31 20240426 706 22.66 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
5 20250422 130704 57 100.00 KOSDAQ IT 서비스 N N N N N 884 0 3 0.00 246459939 273432 104.31 880 967 860 1149 619 884 901.36 1.14 0 -5499 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 215 -1.41 0.64 12 1.12 -625.00 1376.00 2360 20240426 -62.54 706 20250408 25.21 1276 -30.72 20250110 706 25.21 20250408 2360 -62.54 20240426 706 25.21 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
6 20250422 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 882 -2 5 -0.23 234682585 260050 99.21 880 967 860 1149 619 884 902.45 1.14 0 1151 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 215 -1.41 0.64 12 1.07 -625.00 1376.00 2360 20240426 -62.63 706 20250408 24.93 1276 -30.88 20250110 706 24.93 20250408 2360 -62.63 20240426 706 24.93 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
7 20250422 110705 57 100.00 KOSDAQ IT 서비스 N N N N N 882 -2 5 -0.23 200208698 220986 84.30 880 967 860 1149 619 884 905.98 1.14 0 -8745 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 215 -1.41 0.64 12 0.91 -625.00 1376.00 2360 20240426 -62.63 706 20250408 24.93 1276 -30.88 20250110 706 24.93 20250408 2360 -62.63 20240426 706 24.93 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
8 20250422 100705 57 100.00 KOSDAQ IT 서비스 N N N N N 866 -18 5 -2.04 38069395 43678 16.66 880 882 860 1149 619 884 871.59 1.14 0 5875 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 211 -1.39 0.63 12 0.18 -625.00 1376.00 2360 20240426 -63.31 706 20250408 22.66 1276 -32.13 20250110 706 22.66 20250408 2360 -63.31 20240426 706 22.66 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
9 20250422 090707 57 100.00 KOSDAQ IT 서비스 N N N N N 869 -15 5 -1.70 20583271 23547 8.98 880 882 860 1149 619 884 874.14 1.14 0 3777 982 932 901 851 820 917 836 243 265 1000 610 1 1 24332953 211 -1.39 0.63 12 0.10 -625.00 1376.00 2360 20240426 -63.18 706 20250408 23.09 1276 -31.90 20250110 706 23.09 20250408 2360 -63.18 20240426 706 23.09 20250408 0.33 Y 089230 1000 243 억 277363 N N 51 N 00 N
10 20250421 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 884 -19 5 -2.10 230691058 261193 50.88 911 951 870 1173 633 903 883.22 1.18 0 -10587 1009 956 918 865 827 937 846 243 270 1000 630 1 1 24332953 215 -1.41 0.64 12 1.07 -625.00 1376.00 2360 20240426 -62.54 706 20250408 25.21 1276 -30.72 20250110 706 25.21 20250408 2360 -62.54 20240426 706 25.21 20250408 0.23 Y 089230 1000 243 억 287570 N N 51 N 00 N
11 20250421 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 887 -16 5 -1.77 225396261 255207 49.71 911 951 870 1173 633 903 883.19 1.18 0 -9312 1009 956 918 865 827 937 846 243 270 1000 630 1 1 24332953 216 -1.42 0.64 12 1.05 -625.00 1376.00 2360 20240426 -62.42 706 20250408 25.64 1276 -30.49 20250110 706 25.64 20250408 2360 -62.42 20240426 706 25.64 20250408 0.23 Y 089230 1000 243 억 287570 N N 0 N 00 N
12 20250421 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 885 -18 5 -1.99 210599149 238492 46.45 911 951 870 1173 633 903 883.04 1.18 0 -11493 1009 956 918 865 827 937 846 243 270 1000 630 1 1 24332953 215 -1.42 0.64 12 0.98 -625.00 1376.00 2360 20240426 -62.50 706 20250408 25.35 1276 -30.64 20250110 706 25.35 20250408 2360 -62.50 20240426 706 25.35 20250408 0.23 Y 089230 1000 243 억 287570 N N 0 N 00 N