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
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
20250414,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,10,2,0.17,123590850,20651,180.14,5990,6050,5880,7780,4200,5990,5984.74,5.54,0,5010,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,884,6.20,0.62,12,0.14,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.46,Y,089850,500,73 억,,815906,N,N,292,N,00,N
20250414,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,10,2,0.17,110833615,18517,161.52,5990,6050,5880,7780,4200,5990,5985.51,5.54,0,5565,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,884,6.20,0.62,12,0.13,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,0,3,0.00,109052000,18220,158.93,5990,6050,5880,7780,4200,5990,5985.29,5.54,0,5450,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,882,6.19,0.62,12,0.12,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,130655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,10,2,0.17,98005310,16376,142.85,5990,6050,5880,7780,4200,5990,5984.69,5.54,0,4632,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,884,6.20,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,120658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,40,2,0.67,70307100,11758,102.56,5990,6050,5880,7780,4200,5990,5979.51,5.54,0,2295,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,888,6.24,0.62,12,0.08,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,0,3,0.00,52400110,8789,76.67,5990,6010,5880,7780,4200,5990,5962.01,5.54,0,2541,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,882,6.19,0.62,12,0.06,967.00,9679.00,11930,20240426,-49.79,5560,20250409,7.73,7210,-16.92,20250103,5560,7.73,20250409,11930,-49.79,20240426,5560,7.73,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,100655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-40,5,-0.67,31344685,5254,45.83,5990,6010,5880,7780,4200,5990,5965.87,5.54,0,1302,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,876,6.15,0.61,12,0.04,967.00,9679.00,11930,20240426,-50.13,5560,20250409,7.01,7210,-17.48,20250103,5560,7.01,20250409,11930,-50.13,20240426,5560,7.01,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
20250414,090656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-20,5,-0.33,13241590,2226,19.42,5990,5990,5880,7780,4200,5990,5948.60,5.54,0,210,6110,6050,5960,5900,5810,6080,5930,74,1790,500,4190,10,1,14730199,879,6.17,0.62,12,0.02,967.00,9679.00,11930,20240426,-49.96,5560,20250409,7.37,7210,-17.20,20250103,5560,7.37,20250409,11930,-49.96,20240426,5560,7.37,20250409,1.46,Y,089850,500,73 억,,815906,N,N,218,N,00,N
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
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 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 10 2 0.17 123590850 20651 180.14 5990 6050 5880 7780 4200 5990 5984.74 5.54 0 5010 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 884 6.20 0.62 12 0.14 967.00 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 1.46 Y 089850 500 73 억 815906 N N 292 N 00 N
3 20250414 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 10 2 0.17 110833615 18517 161.52 5990 6050 5880 7780 4200 5990 5985.51 5.54 0 5565 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 884 6.20 0.62 12 0.13 967.00 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
4 20250414 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 0 3 0.00 109052000 18220 158.93 5990 6050 5880 7780 4200 5990 5985.29 5.54 0 5450 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 882 6.19 0.62 12 0.12 967.00 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
5 20250414 130655 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 10 2 0.17 98005310 16376 142.85 5990 6050 5880 7780 4200 5990 5984.69 5.54 0 4632 6110 6050 5960 5900 5810 6080 5930 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
6 20250414 120658 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 40 2 0.67 70307100 11758 102.56 5990 6050 5880 7780 4200 5990 5979.51 5.54 0 2295 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 888 6.24 0.62 12 0.08 967.00 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
7 20250414 110653 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 0 3 0.00 52400110 8789 76.67 5990 6010 5880 7780 4200 5990 5962.01 5.54 0 2541 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
8 20250414 100655 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -40 5 -0.67 31344685 5254 45.83 5990 6010 5880 7780 4200 5990 5965.87 5.54 0 1302 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 876 6.15 0.61 12 0.04 967.00 9679.00 11930 20240426 -50.13 5560 20250409 7.01 7210 -17.48 20250103 5560 7.01 20250409 11930 -50.13 20240426 5560 7.01 20250409 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
9 20250414 090656 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 -20 5 -0.33 13241590 2226 19.42 5990 5990 5880 7780 4200 5990 5948.60 5.54 0 210 6110 6050 5960 5900 5810 6080 5930 74 1790 500 4190 10 1 14730199 879 6.17 0.62 12 0.02 967.00 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 1.46 Y 089850 500 73 억 815906 N N 218 N 00 N
10 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
11 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
12 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