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
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
20250422,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,10,2,0.17,101240405,16820,78.86,5990,6070,5950,7780,4200,5990,6019.05,5.64,0,2775,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,884,6.20,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.53,Y,089850,500,73 억,,830470,N,N,305,N,00,N
20250422,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,40,2,0.67,100806915,16748,78.52,5990,6070,5950,7780,4200,5990,6019.04,5.64,0,2753,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,888,6.24,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,77037335,12790,59.97,5990,6070,5950,7780,4200,5990,6023.25,5.64,0,2000,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,890,6.25,0.62,12,0.09,967.00,9679.00,11930,20240426,-49.37,5560,20250409,8.63,7210,-16.23,20250103,5560,8.63,20250409,11930,-49.37,20240426,5560,8.63,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,130705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,53400355,8861,41.54,5990,6070,5950,7780,4200,5990,6026.45,5.64,0,1292,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,890,6.25,0.62,12,0.06,967.00,9679.00,11930,20240426,-49.37,5560,20250409,8.63,7210,-16.23,20250103,5560,8.63,20250409,11930,-49.37,20240426,5560,8.63,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,40,2,0.67,46224815,7669,35.96,5990,6070,5950,7780,4200,5990,6027.49,5.64,0,809,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,888,6.24,0.62,12,0.05,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,29095195,4831,22.65,5990,6050,5950,7780,4200,5990,6022.60,5.64,0,727,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,890,6.25,0.62,12,0.03,967.00,9679.00,11930,20240426,-49.37,5560,20250409,8.63,7210,-16.23,20250103,5560,8.63,20250409,11930,-49.37,20240426,5560,8.63,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,100706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,60,2,1.00,18420570,3063,14.36,5990,6050,5950,7780,4200,5990,6013.90,5.64,0,226,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,891,6.26,0.63,12,0.02,967.00,9679.00,11930,20240426,-49.29,5560,20250409,8.81,7210,-16.09,20250103,5560,8.81,20250409,11930,-49.29,20240426,5560,8.81,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250422,090708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-20,5,-0.33,59710,10,0.05,5990,5990,5950,7780,4200,5990,5971.00,5.64,0,-4,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,879,6.17,0.62,12,0.00,967.00,9679.00,11930,20240426,-49.96,5560,20250409,7.37,7210,-17.20,20250103,5560,7.37,20250409,11930,-49.96,20240426,5560,7.37,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N
20250421,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,50,2,0.84,127256775,21326,168.01,5940,6010,5930,7720,4160,5940,5967.21,5.60,0,5900,6026,5982,5936,5892,5846,5960,5870,74,1780,500,4150,10,1,14730199,882,6.19,0.62,12,0.14,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.51,Y,089850,500,73 억,,824568,N,N,421,N,00,N
20250421,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,50,2,0.84,118037365,19782,155.85,5940,6010,5930,7720,4160,5940,5966.91,5.60,0,5017,6026,5982,5936,5892,5846,5960,5870,74,1780,500,4150,10,1,14730199,882,6.19,0.62,12,0.13,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.51,Y,089850,500,73 억,,824568,N,N,165,N,00,N
20250421,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,40,2,0.67,85977355,14423,113.63,5940,6010,5930,7720,4160,5940,5961.13,5.60,0,4118,6026,5982,5936,5892,5846,5960,5870,74,1780,500,4150,10,1,14730199,881,6.18,0.62,12,0.10,967.00,9679.00,11930,20240426,-49.87,5560,20250409,7.55,7210,-17.06,20250103,5560,7.55,20250409,11930,-49.87,20240426,5560,7.55,20250409,1.51,Y,089850,500,73 억,,824568,N,N,165,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 160655 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 10 2 0.17 101240405 16820 78.86 5990 6070 5950 7780 4200 5990 6019.05 5.64 0 2775 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 884 6.20 0.62 12 0.11 967.00 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 1.53 Y 089850 500 73 억 830470 N N 305 N 00 N
3 20250422 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 40 2 0.67 100806915 16748 78.52 5990 6070 5950 7780 4200 5990 6019.04 5.64 0 2753 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 888 6.24 0.62 12 0.11 967.00 9679.00 11930 20240426 -49.46 5560 20250409 8.45 7210 -16.37 20250103 5560 8.45 20250409 11930 -49.46 20240426 5560 8.45 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
4 20250422 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 50 2 0.83 77037335 12790 59.97 5990 6070 5950 7780 4200 5990 6023.25 5.64 0 2000 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 890 6.25 0.62 12 0.09 967.00 9679.00 11930 20240426 -49.37 5560 20250409 8.63 7210 -16.23 20250103 5560 8.63 20250409 11930 -49.37 20240426 5560 8.63 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
5 20250422 130705 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 50 2 0.83 53400355 8861 41.54 5990 6070 5950 7780 4200 5990 6026.45 5.64 0 1292 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 890 6.25 0.62 12 0.06 967.00 9679.00 11930 20240426 -49.37 5560 20250409 8.63 7210 -16.23 20250103 5560 8.63 20250409 11930 -49.37 20240426 5560 8.63 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
6 20250422 120707 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 40 2 0.67 46224815 7669 35.96 5990 6070 5950 7780 4200 5990 6027.49 5.64 0 809 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 888 6.24 0.62 12 0.05 967.00 9679.00 11930 20240426 -49.46 5560 20250409 8.45 7210 -16.37 20250103 5560 8.45 20250409 11930 -49.46 20240426 5560 8.45 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
7 20250422 110707 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 50 2 0.83 29095195 4831 22.65 5990 6050 5950 7780 4200 5990 6022.60 5.64 0 727 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 890 6.25 0.62 12 0.03 967.00 9679.00 11930 20240426 -49.37 5560 20250409 8.63 7210 -16.23 20250103 5560 8.63 20250409 11930 -49.37 20240426 5560 8.63 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
8 20250422 100706 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 60 2 1.00 18420570 3063 14.36 5990 6050 5950 7780 4200 5990 6013.90 5.64 0 226 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 891 6.26 0.63 12 0.02 967.00 9679.00 11930 20240426 -49.29 5560 20250409 8.81 7210 -16.09 20250103 5560 8.81 20250409 11930 -49.29 20240426 5560 8.81 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
9 20250422 090708 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 -20 5 -0.33 59710 10 0.05 5990 5990 5950 7780 4200 5990 5971.00 5.64 0 -4 6056 6022 5976 5942 5896 6040 5960 74 1790 500 4190 10 1 14730199 879 6.17 0.62 12 0.00 967.00 9679.00 11930 20240426 -49.96 5560 20250409 7.37 7210 -17.20 20250103 5560 7.37 20250409 11930 -49.96 20240426 5560 7.37 20250409 1.53 Y 089850 500 73 억 830470 N N 421 N 00 N
10 20250421 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 50 2 0.84 127256775 21326 168.01 5940 6010 5930 7720 4160 5940 5967.21 5.60 0 5900 6026 5982 5936 5892 5846 5960 5870 74 1780 500 4150 10 1 14730199 882 6.19 0.62 12 0.14 967.00 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 1.51 Y 089850 500 73 억 824568 N N 421 N 00 N
11 20250421 150704 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 50 2 0.84 118037365 19782 155.85 5940 6010 5930 7720 4160 5940 5966.91 5.60 0 5017 6026 5982 5936 5892 5846 5960 5870 74 1780 500 4150 10 1 14730199 882 6.19 0.62 12 0.13 967.00 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 1.51 Y 089850 500 73 억 824568 N N 165 N 00 N
12 20250421 140704 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 40 2 0.67 85977355 14423 113.63 5940 6010 5930 7720 4160 5940 5961.13 5.60 0 4118 6026 5982 5936 5892 5846 5960 5870 74 1780 500 4150 10 1 14730199 881 6.18 0.62 12 0.10 967.00 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 1.51 Y 089850 500 73 억 824568 N N 165 N 00 N