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
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
20250414,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-6,5,-0.65,816507287,918555,102.51,919,953,826,1194,644,919,888.90,0.97,0,41536,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,222,-1.46,0.66,12,3.77,-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,,234977,N,N,3352,N,00,N
20250414,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-4,5,-0.44,797303493,897570,100.17,919,953,826,1194,644,919,888.29,0.97,0,45701,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,223,-1.46,0.66,12,3.69,-625.00,1376.00,2360,20240426,-61.23,706,20250408,29.60,1276,-28.29,20250110,706,29.60,20250408,2360,-61.23,20240426,706,29.60,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-2,5,-0.22,779733597,878345,98.03,919,953,826,1194,644,919,887.73,0.97,0,47115,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,223,-1.47,0.67,12,3.61,-625.00,1376.00,2360,20240426,-61.14,706,20250408,29.89,1276,-28.13,20250110,706,29.89,20250408,2360,-61.14,20240426,706,29.89,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,130654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,-25,5,-2.72,733229487,827292,92.33,919,953,826,1194,644,919,886.30,0.97,0,52968,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,218,-1.43,0.65,12,3.40,-625.00,1376.00,2360,20240426,-62.12,706,20250408,26.63,1276,-29.94,20250110,706,26.63,20250408,2360,-62.12,20240426,706,26.63,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-21,5,-2.29,697895952,787791,87.92,919,953,826,1194,644,919,885.89,0.97,0,54629,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,219,-1.44,0.65,12,3.24,-625.00,1376.00,2360,20240426,-61.95,706,20250408,27.20,1276,-29.62,20250110,706,27.20,20250408,2360,-61.95,20240426,706,27.20,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-24,5,-2.61,375055542,436156,48.68,919,919,826,1194,644,919,859.91,0.97,0,99220,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,218,-1.43,0.65,12,1.79,-625.00,1376.00,2360,20240426,-62.08,706,20250408,26.77,1276,-29.86,20250110,706,26.77,20250408,2360,-62.08,20240426,706,26.77,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,-55,5,-5.98,271239668,316252,35.29,919,919,826,1194,644,919,857.67,0.97,0,80606,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,210,-1.38,0.63,12,1.30,-625.00,1376.00,2360,20240426,-63.39,706,20250408,22.38,1276,-32.29,20250110,706,22.38,20250408,2360,-63.39,20240426,706,22.38,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
20250414,090655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,-59,5,-6.42,60878662,69319,7.74,919,919,859,1194,644,919,878.24,0.97,0,7849,1160,1039,966,845,772,1003,809,243,275,1000,640,1,1,24332953,209,-1.38,0.62,12,0.28,-625.00,1376.00,2360,20240426,-63.56,706,20250408,21.81,1276,-32.60,20250110,706,21.81,20250408,2360,-63.56,20240426,706,21.81,20250408,0.14,Y,089230,1000,243 억,,234977,N,N,3352,N,00,N
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
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 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 913 -6 5 -0.65 816507287 918555 102.51 919 953 826 1194 644 919 888.90 0.97 0 41536 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 222 -1.46 0.66 12 3.77 -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 234977 N N 3352 N 00 N
3 20250414 150656 57 100.00 KOSDAQ IT 서비스 N N N N N 915 -4 5 -0.44 797303493 897570 100.17 919 953 826 1194 644 919 888.29 0.97 0 45701 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 223 -1.46 0.66 12 3.69 -625.00 1376.00 2360 20240426 -61.23 706 20250408 29.60 1276 -28.29 20250110 706 29.60 20250408 2360 -61.23 20240426 706 29.60 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
4 20250414 140654 57 100.00 KOSDAQ IT 서비스 N N N N N 917 -2 5 -0.22 779733597 878345 98.03 919 953 826 1194 644 919 887.73 0.97 0 47115 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 223 -1.47 0.67 12 3.61 -625.00 1376.00 2360 20240426 -61.14 706 20250408 29.89 1276 -28.13 20250110 706 29.89 20250408 2360 -61.14 20240426 706 29.89 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
5 20250414 130654 57 100.00 KOSDAQ IT 서비스 N N N N N 894 -25 5 -2.72 733229487 827292 92.33 919 953 826 1194 644 919 886.30 0.97 0 52968 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 218 -1.43 0.65 12 3.40 -625.00 1376.00 2360 20240426 -62.12 706 20250408 26.63 1276 -29.94 20250110 706 26.63 20250408 2360 -62.12 20240426 706 26.63 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
6 20250414 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 898 -21 5 -2.29 697895952 787791 87.92 919 953 826 1194 644 919 885.89 0.97 0 54629 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 219 -1.44 0.65 12 3.24 -625.00 1376.00 2360 20240426 -61.95 706 20250408 27.20 1276 -29.62 20250110 706 27.20 20250408 2360 -61.95 20240426 706 27.20 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
7 20250414 110652 57 100.00 KOSDAQ IT 서비스 N N N N N 895 -24 5 -2.61 375055542 436156 48.68 919 919 826 1194 644 919 859.91 0.97 0 99220 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 218 -1.43 0.65 12 1.79 -625.00 1376.00 2360 20240426 -62.08 706 20250408 26.77 1276 -29.86 20250110 706 26.77 20250408 2360 -62.08 20240426 706 26.77 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
8 20250414 100654 57 100.00 KOSDAQ IT 서비스 N N N N N 864 -55 5 -5.98 271239668 316252 35.29 919 919 826 1194 644 919 857.67 0.97 0 80606 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 210 -1.38 0.63 12 1.30 -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 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
9 20250414 090655 57 100.00 KOSDAQ IT 서비스 N N N N N 860 -59 5 -6.42 60878662 69319 7.74 919 919 859 1194 644 919 878.24 0.97 0 7849 1160 1039 966 845 772 1003 809 243 275 1000 640 1 1 24332953 209 -1.38 0.62 12 0.28 -625.00 1376.00 2360 20240426 -63.56 706 20250408 21.81 1276 -32.60 20250110 706 21.81 20250408 2360 -63.56 20240426 706 21.81 20250408 0.14 Y 089230 1000 243 억 234977 N N 3352 N 00 N
10 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
11 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
12 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