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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089150/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
20250414,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,0,3,0.00,166675472,80853,312.81,2070,2100,2040,2690,1450,2070,2061.46,1.32,0,3336,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,355,40.59,1.05,12,0.47,51.00,1972.00,3095,20241128,-33.12,1815,20240805,14.05,2630,-21.29,20250107,1963,5.45,20250331,3095,-33.12,20241128,1815,14.05,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,15,2,0.72,160684842,77962,301.63,2070,2100,2040,2690,1450,2070,2061.07,1.32,0,3496,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,358,40.88,1.06,12,0.45,51.00,1972.00,3095,20241128,-32.63,1815,20240805,14.88,2630,-20.72,20250107,1963,6.21,20250331,3095,-32.63,20241128,1815,14.88,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,5,2,0.24,159253793,77274,298.97,2070,2100,2040,2690,1450,2070,2060.90,1.32,0,3855,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,356,40.69,1.05,12,0.45,51.00,1972.00,3095,20241128,-32.96,1815,20240805,14.33,2630,-21.10,20250107,1963,5.71,20250331,3095,-32.96,20241128,1815,14.33,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,130654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,0,3,0.00,154734715,75091,290.52,2070,2100,2040,2690,1450,2070,2060.63,1.32,0,3528,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,355,40.59,1.05,12,0.44,51.00,1972.00,3095,20241128,-33.12,1815,20240805,14.05,2630,-21.29,20250107,1963,5.45,20250331,3095,-33.12,20241128,1815,14.05,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,5,2,0.24,129197605,62784,242.91,2070,2100,2040,2690,1450,2070,2057.81,1.32,0,2491,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,356,40.69,1.05,12,0.37,51.00,1972.00,3095,20241128,-32.96,1815,20240805,14.33,2630,-21.10,20250107,1963,5.71,20250331,3095,-32.96,20241128,1815,14.33,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,110651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,10,2,0.48,119070681,57892,223.98,2070,2100,2040,2690,1450,2070,2056.77,1.32,0,633,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,357,40.78,1.05,12,0.34,51.00,1972.00,3095,20241128,-32.79,1815,20240805,14.60,2630,-20.91,20250107,1963,5.96,20250331,3095,-32.79,20241128,1815,14.60,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,20,2,0.97,100387801,48960,189.42,2070,2090,2040,2690,1450,2070,2050.40,1.32,0,604,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,358,40.98,1.06,12,0.29,51.00,1972.00,3095,20241128,-32.47,1815,20240805,15.15,2630,-20.53,20250107,1963,6.47,20250331,3095,-32.47,20241128,1815,15.15,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250414,090655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-5,5,-0.24,73942755,36215,140.11,2070,2075,2040,2690,1450,2070,2041.77,1.32,0,1754,2110,2090,2055,2035,2000,2100,2045,86,620,500,1320,5,1,17150000,354,40.49,1.05,12,0.21,51.00,1972.00,3095,20241128,-33.28,1815,20240805,13.77,2630,-21.48,20250107,1963,5.20,20250331,3095,-33.28,20241128,1815,13.77,20240805,1.30,Y,089150,500,85 억,,226475,N,N,0,N,00,N
20250411,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,15,2,0.73,52719372,25703,77.50,2050,2075,2020,2670,1440,2055,2050.75,1.31,0,1257,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,355,40.59,1.05,12,0.15,51.00,1972.00,3095,20241128,-33.12,1815,20240805,14.05,2630,-21.29,20250107,1963,5.45,20250331,3095,-33.12,20241128,1815,14.05,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,10,2,0.49,44799890,21874,65.96,2050,2075,2020,2670,1440,2055,2048.09,1.31,0,292,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,354,40.49,1.05,12,0.13,51.00,1972.00,3095,20241128,-33.28,1815,20240805,13.77,2630,-21.48,20250107,1963,5.20,20250331,3095,-33.28,20241128,1815,13.77,20240805,1.10,Y,089150,500,85 억,,225171,N,N,0,N,00,N
20250411,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,18190345,8913,26.88,2050,2055,2020,2670,1440,2055,2040.88,1.31,0,-864,2088,2071,2043,2026,1998,2080,2035,86,615,500,1310,5,1,17150000,352,40.29,1.04,12,0.05,51.00,1972.00,3095,20241128,-33.60,1815,20240805,13.22,2630,-21.86,20250107,1963,4.69,20250331,3095,-33.60,20241128,1815,13.22,20240805,1.10,Y,089150,500,85 억,,225171,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 20250414 160650 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 0 3 0.00 166675472 80853 312.81 2070 2100 2040 2690 1450 2070 2061.46 1.32 0 3336 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 355 40.59 1.05 12 0.47 51.00 1972.00 3095 20241128 -33.12 1815 20240805 14.05 2630 -21.29 20250107 1963 5.45 20250331 3095 -33.12 20241128 1815 14.05 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
3 20250414 150656 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 15 2 0.72 160684842 77962 301.63 2070 2100 2040 2690 1450 2070 2061.07 1.32 0 3496 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 358 40.88 1.06 12 0.45 51.00 1972.00 3095 20241128 -32.63 1815 20240805 14.88 2630 -20.72 20250107 1963 6.21 20250331 3095 -32.63 20241128 1815 14.88 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
4 20250414 140654 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 5 2 0.24 159253793 77274 298.97 2070 2100 2040 2690 1450 2070 2060.90 1.32 0 3855 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 356 40.69 1.05 12 0.45 51.00 1972.00 3095 20241128 -32.96 1815 20240805 14.33 2630 -21.10 20250107 1963 5.71 20250331 3095 -32.96 20241128 1815 14.33 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
5 20250414 130654 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 0 3 0.00 154734715 75091 290.52 2070 2100 2040 2690 1450 2070 2060.63 1.32 0 3528 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 355 40.59 1.05 12 0.44 51.00 1972.00 3095 20241128 -33.12 1815 20240805 14.05 2630 -21.29 20250107 1963 5.45 20250331 3095 -33.12 20241128 1815 14.05 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
6 20250414 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 5 2 0.24 129197605 62784 242.91 2070 2100 2040 2690 1450 2070 2057.81 1.32 0 2491 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 356 40.69 1.05 12 0.37 51.00 1972.00 3095 20241128 -32.96 1815 20240805 14.33 2630 -21.10 20250107 1963 5.71 20250331 3095 -32.96 20241128 1815 14.33 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
7 20250414 110651 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 10 2 0.48 119070681 57892 223.98 2070 2100 2040 2690 1450 2070 2056.77 1.32 0 633 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 357 40.78 1.05 12 0.34 51.00 1972.00 3095 20241128 -32.79 1815 20240805 14.60 2630 -20.91 20250107 1963 5.96 20250331 3095 -32.79 20241128 1815 14.60 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
8 20250414 100654 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 20 2 0.97 100387801 48960 189.42 2070 2090 2040 2690 1450 2070 2050.40 1.32 0 604 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 358 40.98 1.06 12 0.29 51.00 1972.00 3095 20241128 -32.47 1815 20240805 15.15 2630 -20.53 20250107 1963 6.47 20250331 3095 -32.47 20241128 1815 15.15 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
9 20250414 090655 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 -5 5 -0.24 73942755 36215 140.11 2070 2075 2040 2690 1450 2070 2041.77 1.32 0 1754 2110 2090 2055 2035 2000 2100 2045 86 620 500 1320 5 1 17150000 354 40.49 1.05 12 0.21 51.00 1972.00 3095 20241128 -33.28 1815 20240805 13.77 2630 -21.48 20250107 1963 5.20 20250331 3095 -33.28 20241128 1815 13.77 20240805 1.30 Y 089150 500 85 억 226475 N N 0 N 00 N
10 20250411 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 15 2 0.73 52719372 25703 77.50 2050 2075 2020 2670 1440 2055 2050.75 1.31 0 1257 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 355 40.59 1.05 12 0.15 51.00 1972.00 3095 20241128 -33.12 1815 20240805 14.05 2630 -21.29 20250107 1963 5.45 20250331 3095 -33.12 20241128 1815 14.05 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
11 20250411 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 10 2 0.49 44799890 21874 65.96 2050 2075 2020 2670 1440 2055 2048.09 1.31 0 292 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 354 40.49 1.05 12 0.13 51.00 1972.00 3095 20241128 -33.28 1815 20240805 13.77 2630 -21.48 20250107 1963 5.20 20250331 3095 -33.28 20241128 1815 13.77 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N
12 20250411 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 0 3 0.00 18190345 8913 26.88 2050 2055 2020 2670 1440 2055 2040.88 1.31 0 -864 2088 2071 2043 2026 1998 2080 2035 86 615 500 1310 5 1 17150000 352 40.29 1.04 12 0.05 51.00 1972.00 3095 20241128 -33.60 1815 20240805 13.22 2630 -21.86 20250107 1963 4.69 20250331 3095 -33.60 20241128 1815 13.22 20240805 1.10 Y 089150 500 85 억 225171 N N 0 N 00 N